CTCP Đá Núi Nhỏ (nnc)

37.50
-0.25
(-0.66%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		-2.21 -5.54% 1,007,300 0 0
36.95
60
37.50
2 tháng
(2026-07-20) 		-5.29 -12.29% 2,094,400 0 0
36.95
60
37.50
3 tháng
(2026-06-22) 		-4.90 -11.48% 2,675,500 0 0
36.95
60
37.50
6 tháng
(2026-03-23) 		-13.68 -26.60% 5,716,300 0 0
36.06
64.41
37.50
12 tháng
(2025-09-23) 		-9.87 -20.73% 14,730,600 0 0
36.06
74.66
37.50
24 tháng
(2024-09-30) 		16.52 77.78% 24,874,100 0 0
19.67
74.66
37.50
36 tháng
(2023-10-04) 		21.62 134.10% 29,765,700 0 0
15.61
74.66
37.50
60 tháng
(2021-10-14) 		12.25 48.04% 41,563,700 -207,818 1.7
12.27
74.66
37.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
60.41
 109,100 57.87 61.48 57.58 0 0 0
11/12/2025
57.77
 97,700 57.87 58.07 56.99 0 0 0
10/12/2025
57.97
 106,100 56.80 57.97 56.60 0 0 0
09/12/2025
57.87
 114,800 57.29 57.87 56.21 0 0 0
08/12/2025
57.77
 47,000 57.77 58.16 56.80 0 0 0
05/12/2025
56.60
 85,200 56.11 56.99 55.43 0 0 0
04/12/2025
56.60
 63,500 56.50 56.99 55.43 0 0 0
03/12/2025
56.50
 92,300 55.53 56.60 55.24 0 0 0
02/12/2025
56.60
 42,200 56.21 57.58 54.75 0 0 0
01/12/2025
56.21
 155,500 52.60 56.21 52.50 0 0 0
28/11/2025
52.60
 105,100 52.41 52.70 51.43 0 0 0
27/11/2025
52.60
 85,500 52.41 52.70 51.43 0 0 0
26/11/2025
52.50
 67,400 51.43 52.60 51.43 0 0 0
25/11/2025
52.50
 58,600 52.60 52.70 51.53 0 0 0
24/11/2025
52.70
 61,200 51.72 52.70 51.63 0 0 0
21/11/2025
52.41
 72,300 51.82 52.41 51.04 0 0 0
20/11/2025
52.41
 50,900 52.11 52.50 51.43 0 0 0
19/11/2025
52.31
 53,800 52.50 52.50 51.04 0 0 0
18/11/2025
52.60
 70,400 51.72 52.60 51.24 0 0 0
17/11/2025
52.60
 43,400 51.53 52.60 51.53 0 0 0
14/11/2025
52.50
 63,300 50.94 52.50 50.94 0 0 0
13/11/2025
52.31
 53,600 52.60 52.60 50.75 0 0 0
12/11/2025
52.11
 43,700 48.40 52.70 48.40 0 0 0
11/11/2025
49.48
 47,400 47.67 49.77 47.67 0 0 0
10/11/2025
49.77
 42,800 49.28 50.16 48.80 0 0 0
07/11/2025
50.26
 40,900 50.65 50.75 49.48 0 0 0
06/11/2025
50.55
 74,200 50.16 50.75 49.58 0 0 0
05/11/2025
50.65
 64,500 50.75 51.14 49.77 0 0 0
04/11/2025
51.14
 50,200 51.33 51.53 49.77 0 0 0
03/11/2025
51.43
 51,500 50.75 51.72 49.97 0 0 0
31/10/2025
51.33
 56,000 50.36 51.33 49.97 0 0 0
30/10/2025
51.24
 22,000 51.33 51.33 49.77 0 0 0
29/10/2025
50.84
 46,500 50.75 51.14 49.77 0 0 0
28/10/2025
51.04
 24,100 51.72 51.72 49.28 0 0 0
27/10/2025
50.94
 71,800 49.67 51.24 48.80 0 0 0
24/10/2025
51.14
 27,900 51.33 51.33 48.89 0 0 0
23/10/2025
51.33
 41,800 51.72 51.72 49.77 0 0 0
22/10/2025
51.24
 37,100 51.72 51.72 49.19 0 0 0
21/10/2025
50.75
 68,500 48.89 52.70 48.70 0 0 0
20/10/2025
50.65
 71,300 54.16 54.16 48.01 0 0 0
17/10/2025
51.43
 103,600 51.72 52.21 50.26 0 0 0
16/10/2025
51.53
 8,200 51.04 51.72 50.55 0 0 0
15/10/2025
51.92
 28,300 50.55 52.11 50.55 0 0 0
14/10/2025
51.33
 17,300 50.75 51.53 49.77 0 0 0
13/10/2025
50.65
 17,300 48.99 50.75 48.40 0 0 0
10/10/2025
49.48
 21,000 49.38 49.48 48.21 0 0 0
09/10/2025
49.48
 22,300 49.58 49.58 47.82 0 0 0
08/10/2025
49.58
 7,000 48.80 49.97 48.75 0 0 0
07/10/2025
48.80
 29,600 48.80 48.80 47.72 0 0 0
06/10/2025
48.70
 43,300 48.80 49.67 47.82 0 0 0
03/10/2025
49.09
 49,400 49.09 49.77 48.31 0 0 0
02/10/2025
50.45
 11,200 47.48 50.84 47.48 0 0 0
01/10/2025
50.65
 18,600 50.26 51.63 47.19 0 0 0
30/09/2025
50.55
 9,100 51.24 51.24 49.58 0 0 0
29/09/2025
50.26
 15,600 47.09 52.41 47.09 0 0 0
26/09/2025
49.77
 56,800 46.65 49.77 46.65 0 0 0
25/09/2025
48.55
 15,600 49.58 50.75 48.01 0 0 0
24/09/2025
48.89
 50,700 47.82 49.09 46.11 0 0 0
23/09/2025
47.62
 185,800 48.80 49.77 46.11 0 0 0
22/09/2025
49.38
 217,300 52.41 52.41 49.38 0 0 0
19/09/2025
53.09
 70,100 52.11 53.28 51.82 0 0 0
18/09/2025
52.60
 46,700 51.33 52.70 51.14 0 0 0
17/09/2025
52.70
 47,800 51.33 53.19 51.33 0 0 0
16/09/2025
52.70
 31,900 52.70 53.58 50.84 0 0 0
15/09/2025
52.99
 87,400 52.60 53.97 51.82 0 0 0
12/09/2025
50.45
 27,200 48.01 50.75 48.01 0 0 0
11/09/2025
48.01
 82,200 44.89 48.11 44.11 0 0 0
10/09/2025
44.99
 65,500 43.43 44.99 42.94 0 0 0
09/09/2025
44.11
 7,800 44.11 44.11 42.94 0 0 0
08/09/2025
44.11
 86,500 44.65 44.70 42.55 0 0 0
05/09/2025
44.70
 11,800 45.38 45.38 43.38 0 0 0
04/09/2025
43.57
 9,700 43.62 43.62 42.45 0 0 0
03/09/2025
43.43
 34,700 42.94 43.43 42.21 0 0 0
02/09/2025
25.57
 25,300 25.57 25.57 24.40 0 0 0
01/09/2025
22.74
 0 22.74 22.74 22.74 0 0 0
29/08/2025
43.43
 54,900 42.11 43.92 42.11 0 0 0
28/08/2025
43.13
 28,700 42.65 43.13 41.96 0 0 0
27/08/2025
43.13
 14,700 43.87 43.87 41.96 0 0 0
26/08/2025
42.94
 26,900 41.87 42.94 41.57 0 0 0
25/08/2025
42.89
 22,100 43.77 43.77 41.87 0 0 0
22/08/2025
43.23
 27,500 43.23 43.23 41.09 0 0 0
21/08/2025
42.94
 94,800 41.96 44.40 41.52 0 0 0
20/08/2025
42.94
 49,900 41.96 42.94 41.28 0 0 0
19/08/2025
42.79
 76,600 43.04 43.04 41.72 0 0 0
18/08/2025
42.65
 28,200 42.94 43.43 41.96 0 0 0
15/08/2025
41.96
 65,100 40.99 42.84 40.55 0 0 0
14/08/2025
41.96
 40,800 42.65 43.23 39.72 0 0 0
13/08/2025
42.65
 108,100 40.70 42.89 40.70 0 0 0
12/08/2025
40.45
 201,300 38.06 40.70 38.06 0 0 0
11/08/2025
38.06
 71,300 37.28 38.26 37.28 0 0 0
08/08/2025
37.28
 21,000 36.99 37.47 36.69 0 0 0
07/08/2025: Cổ tức tiền mặt tỉ lệ: 10%
07/08/2025
36.99
 51,200 35.91 36.99 35.72 0 0 0
06/08/2025
35.91
 76,400 35.01 35.91 34.68 0 0 0
05/08/2025
34.68
 80,100 34.87 34.87 34.39 0 0 0
04/08/2025
34.49
 84,100 34.20 34.87 34.20 0 0 0
01/08/2025
34.39
 14,000 34.49 34.49 34.01 0 0 0
31/07/2025
34.20
 45,600 34.35 34.77 33.78 0 0 0
30/07/2025
34.68
 74,000 34.68 34.77 33.92 0 0 0
29/07/2025
34.82
 50,200 34.96 35.01 34.30 0 0 0
28/07/2025
35.15
 49,900 36.01 36.01 34.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc