CTCP Đá Núi Nhỏ (nnc)

22.80
0
(0%)
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
(2024-08-19) 		0.10 0.46% 510,000 37,600 0.9
22.50
23.28
22.80
2 tháng
(2024-07-22) 		0.98 4.51% 1,081,600 50,100 1.2
21.18
23.28
22.80
3 tháng
(2024-06-20) 		4.26 22.99% 1,342,000 33,900 0.9
18.49
23.28
22.80
6 tháng
(2024-03-22) 		5.58 32.42% 2,024,700 46,005 1.1
16.43
23.28
22.80
12 tháng
(2023-09-25) 		5.39 30.94% 4,148,500 -79,330 -1.2
16.43
23.28
22.80
24 tháng
(2022-09-29) 		4.97 27.88% 8,280,200 -485,135 -4.2
12.92
23.28
22.80
36 tháng
(2021-10-04) 		-3.61 -13.67% 16,093,600 -526,022 -3.9
12.92
30.32
22.80
60 tháng
(2019-10-15) 		-18.27 -44.49% 34,108,020 -3,280,262 -110.7
12.92
43.07
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
18.78
 12,200 18.64 18.78 18.59 1,000 0 0.0
27/11/2023
18.64
 5,800 18.83 18.93 18.59 0 0 0
24/11/2023
18.83
 10,200 18.98 18.98 18.64 0 6,400 -0.1
23/11/2023
18.98
 8,300 18.98 18.98 18.83 0 0 0
22/11/2023
18.98
 6,900 19.27 19.27 18.98 0 200 -0.0
21/11/2023
19.27
 7,200 19.03 19.27 19.08 0 100 -0.0
20/11/2023
19.03
 2,000 19.03 19.03 19.03 0 0 0
17/11/2023
19.03
 14,300 19.52 19.52 18.98 0 0 0
16/11/2023
19.52
 1,500 19.52 19.52 19.17 0 0 0
15/11/2023
19.52
 5,100 19.47 19.57 19.27 0 300 -0.0
14/11/2023
19.47
 37,600 19.42 19.52 19.42 0 0 0
13/11/2023
19.42
 5,500 19.17 19.47 19.03 0 0 0
10/11/2023
19.17
 14,100 18.88 19.37 18.88 0 0 0
09/11/2023
18.88
 26,600 19.76 19.76 18.78 0 0 0
08/11/2023
19.76
 6,700 19.47 20.54 19.47 0 0 0
07/11/2023
19.47
 16,100 19.57 20.01 18.64 0 0 0
06/11/2023
19.57
 3,100 20.54 20.54 19.57 0 0 0
03/11/2023
20.54
 25,400 19.96 20.64 19.96 0 0 0
02/11/2023
19.96
 49,000 18.68 19.96 19.17 0 0 0
01/11/2023
18.68
 37,700 18.73 18.73 18.59 0 0 0
31/10/2023
18.73
 24,400 18.73 18.78 18.73 0 0 0
30/10/2023
18.73
 13,100 18.88 18.88 18.24 0 0 0
27/10/2023
18.88
 15,100 18.83 18.98 18.59 0 0 0
26/10/2023
18.83
 128,200 18.83 18.83 17.61 0 0 0
25/10/2023
18.83
 38,800 18.59 19.17 18.54 0 600 -0.0
24/10/2023
18.59
 51,000 18.05 18.59 18.00 0 0 0
23/10/2023
18.05
 13,500 17.90 18.10 17.80 2,800 0 0.1
20/10/2023
17.90
 30,300 17.32 18.29 17.27 0 5,300 -0.1
19/10/2023
17.32
 5,200 17.32 17.32 17.02 0 0 0
18/10/2023
17.32
 4,100 17.61 17.61 17.12 0 0 0
17/10/2023
17.61
 10,400 17.56 17.85 17.61 0 0 0
16/10/2023
17.56
 9,500 17.32 17.61 17.32 0 700 -0.0
13/10/2023
17.32
 6,400 17.66 17.66 17.12 1,800 0 0.0
12/10/2023
17.66
 1,600 17.66 17.66 17.61 0 0 0
11/10/2023
17.66
 14,800 17.61 17.85 17.07 800 0 0.0
10/10/2023
17.61
 2,000 17.51 17.80 17.51 0 0 0
09/10/2023
17.51
 2,300 17.07 17.61 17.41 0 0 0
06/10/2023
17.07
 7,500 17.12 17.12 16.92 0 0 0
05/10/2023
17.12
 5,600 16.97 17.22 16.97 0 3,500 -0.1
04/10/2023
16.97
 12,500 17.07 17.12 16.78 2,000 0 0.0
03/10/2023
17.07
 20,300 17.61 17.61 17.02 0 0 0
02/10/2023
17.61
 11,800 17.41 17.66 17.22 3,200 0 0.1
29/09/2023
17.41
 6,200 17.22 17.41 17.12 0 0 0
28/09/2023
17.22
 12,400 17.46 17.46 17.17 0 0 0
27/09/2023
17.46
 18,400 17.71 17.71 16.63 400 0 0.0
26/09/2023
17.71
 34,200 17.41 17.80 17.41 5,000 0 0.1
25/09/2023
17.41
 23,200 18.49 18.49 17.41 700 0 0.0
22/09/2023
18.49
 19,500 18.49 18.49 17.76 0 0 0
21/09/2023
18.49
 14,100 18.49 19.03 18.49 0 0 0
20/09/2023
18.49
 9,000 18.39 18.73 18.29 0 0 0
19/09/2023
18.39
 9,400 18.49 18.49 18.29 0 0 0
18/09/2023
18.49
 10,800 18.83 18.83 18.39 0 0 0
15/09/2023
18.83
 12,800 18.83 18.98 18.59 5,000 0 0.1
14/09/2023
18.83
 19,500 19.08 19.08 18.59 2,600 0 0.0
13/09/2023
19.08
 61,700 18.88 19.52 19.08 1,400 0 0.0
12/09/2023
18.88
 8,700 18.78 18.88 18.54 1,000 0 0.0
11/09/2023
18.78
 36,300 18.59 19.13 18.59 0 0 0
08/09/2023
18.59
 8,300 18.59 18.64 18.49 200 0 0.0
07/09/2023
18.59
 28,600 18.54 18.88 18.54 200 100 0.0
06/09/2023
18.54
 27,000 18.39 18.78 18.44 700 0 0.0
05/09/2023
18.39
 30,100 18.10 18.78 18.24 100 0 0.0
31/08/2023
18.10
 22,300 18.10 18.20 17.90 0 0 0
30/08/2023
18.10
 6,200 18.39 18.39 18.00 0 0 0
29/08/2023
18.39
 24,300 18.05 18.39 17.95 800 0 0.0
28/08/2023
18.05
 10,400 18.05 18.10 17.90 0 0 0
25/08/2023
18.05
 17,000 18.20 18.20 18.05 1,400 0 0.0
24/08/2023
18.20
 16,100 18.00 18.20 17.71 0 3,600 -0.1
23/08/2023
18.00
 8,800 18.10 18.10 17.90 0 0 0
22/08/2023
18.10
 15,600 18.10 18.10 17.80 0 0 0
21/08/2023
18.10
 22,800 18.10 18.10 17.90 0 0 0
18/08/2023
18.10
 47,700 19.08 19.08 17.85 1,100 0 0.0
17/08/2023
19.08
 15,500 19.17 19.17 19.03 0 800 -0.0
16/08/2023
19.17
 16,200 19.52 19.52 19.17 700 0 0.0
15/08/2023
19.52
 20,500 19.52 19.81 19.27 700 0 0.0
14/08/2023
19.52
 31,500 19.42 19.86 19.08 800 0 0.0
11/08/2023
19.42
 20,400 19.57 19.86 19.27 0 0 0
10/08/2023
19.57
 33,600 19.37 19.66 19.08 0 0 0
09/08/2023
19.37
 29,000 19.71 19.86 19.37 0 0 0
08/08/2023
19.71
 31,300 19.86 19.91 19.47 0 0 0
07/08/2023
19.86
 51,100 20.01 20.74 19.61 1,200 300 0.0
04/08/2023
20.01
 41,400 19.42 20.45 19.86 0 0 0
03/08/2023
19.42
 159,500 18.78 19.86 18.88 0 1,000 -0.0
02/08/2023
18.78
 30,600 18.59 19.17 18.59 0 0 0
01/08/2023
18.59
 14,000 18.59 18.59 18.44 0 500 -0.0
31/07/2023
18.59
 63,000 18.54 18.68 18.29 0 0 0
28/07/2023
18.54
 25,700 18.83 18.83 18.39 0 0 0
27/07/2023
18.83
 67,600 18.83 18.88 18.59 2,000 4,800 -0.1
26/07/2023
18.83
 29,300 18.83 19.08 18.49 0 0 0
25/07/2023
18.83
 33,300 19.27 19.57 18.83 0 0 0
24/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
24/07/2023
19.27
 105,800 18.78 19.66 19.08 0 0 0
21/07/2023
18.78
 73,400 18.69 19.45 18.59 0 0 0
20/07/2023
18.69
 85,000 18.21 18.73 18.26 0 0 0
19/07/2023
18.21
 30,700 18.21 18.26 18.12 0 0 0
18/07/2023
18.21
 39,600 18.02 18.31 18.02 100 0 0.0
17/07/2023
18.02
 13,800 17.92 18.02 17.78 0 0 0
14/07/2023
17.92
 15,700 17.92 17.92 17.69 700 0 0.0
13/07/2023
17.92
 8,600 17.92 18.12 17.69 0 100 -0.0
12/07/2023
17.92
 9,400 18.07 18.12 17.64 0 0 0
11/07/2023
18.07
 55,000 18.07 18.21 17.97 0 0 0
10/07/2023
18.07
 84,300 17.59 18.31 17.59 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |