CTCP Đá Núi Nhỏ (nnc)

21.15
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
(2024-10-22) 		-1.25 -5.58% 355,100 -4,703 -0.1
20.70
22.40
21.15
2 tháng
(2024-09-23) 		-1.60 -7.03% 795,200 -5,903 -0.1
20.70
22.75
21.15
3 tháng
(2024-08-23) 		-1.59 -7.01% 1,286,900 97 0.0
20.70
23.14
21.15
6 tháng
(2024-05-27) 		4.27 25.33% 2,536,500 19,597 0.6
16.78
23.28
21.15
12 tháng
(2023-11-27) 		2.51 13.49% 4,192,800 -72,438 -1.1
16.43
23.28
21.15
24 tháng
(2022-12-02) 		5.42 34.44% 8,380,800 -507,515 -10.4
15.73
23.28
21.15
36 tháng
(2021-12-07) 		-4.88 -18.74% 12,982,600 -607,330 -6.3
12.92
28.65
21.15
60 tháng
(2019-12-18) 		-20.05 -48.66% 33,632,330 -3,075,220 -100.4
12.92
43.07
21.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2012
4.74
 1,000 4.83 4.83 4.74 0 0 0
12/11/2012
4.83
 110 4.67 4.83 4.63 0 10 -0.0
09/11/2012
4.67
 100 4.80 4.80 4.67 100 0 0.0
08/11/2012
4.80
 0 4.80 4.80 4.80 0 0 0
07/11/2012
4.80
 1,010 4.67 4.80 4.61 1,000 0 0.0
06/11/2012
4.67
 1,000 4.65 4.67 4.67 0 0 0
05/11/2012
4.65
 2,500 4.65 4.65 4.65 0 0 0
02/11/2012
4.65
 0 4.65 4.65 4.65 0 0 0
01/11/2012
4.65
 0 4.65 4.65 4.65 0 0 0
31/10/2012
4.65
 2,840 4.63 4.65 4.64 1,120 420 0.0
30/10/2012
4.63
 0 4.63 4.63 4.63 0 0 0
29/10/2012
4.63
 0 4.63 4.63 4.63 0 0 0
26/10/2012
4.63
 5,260 4.64 4.65 4.63 1,000 0 0.0
25/10/2012
4.64
 5,040 4.61 4.65 4.64 0 0 0
24/10/2012
4.61
 10,000 4.65 4.65 4.61 700 0 0.0
23/10/2012
4.65
 6,060 4.65 4.65 4.64 0 0 0
22/10/2012
4.65
 300 4.64 4.65 4.65 0 0 0
19/10/2012
4.64
 4,000 4.65 4.67 4.64 2,000 0 0.1
18/10/2012
4.65
 10,000 4.68 4.68 4.65 2,000 0 0.1
17/10/2012
4.68
 360 4.68 4.68 4.68 0 0 0
16/10/2012
4.68
 2,680 4.71 4.71 4.68 1,000 0 0.0
15/10/2012
4.71
 0 4.71 4.71 4.71 0 0 0
12/10/2012
4.71
 2,200 4.82 4.82 4.71 0 1,900 -0.1
11/10/2012
4.82
 5,000 4.82 4.82 4.75 0 4,530 -0.2
10/10/2012
4.82
 0 4.82 4.82 4.82 0 0 0
09/10/2012
4.82
 0 4.82 4.82 4.82 0 0 0
08/10/2012
4.82
 0 4.82 4.82 4.82 0 0 0
05/10/2012
4.82
 0 4.82 4.82 4.82 0 0 0
04/10/2012
4.82
 0 4.82 4.82 4.82 0 0 0
03/10/2012
4.82
 10 4.75 4.82 4.82 0 0 0
02/10/2012
4.75
 1,010 4.54 4.75 4.54 1,000 0 0.0
01/10/2012
4.54
 800 4.68 4.68 4.54 760 0 0.0
28/09/2012
4.68
 0 4.68 4.68 4.68 0 0 0
27/09/2012
4.68
 30 4.68 4.68 4.54 20 10 0.0
26/09/2012
4.68
 0 4.68 4.68 4.68 0 0 0
25/09/2012
4.68
 0 4.68 4.68 4.68 0 0 0
24/09/2012
4.68
 20 4.52 4.68 4.68 0 0 0
21/09/2012
4.52
 0 4.52 4.52 4.52 0 0 0
20/09/2012
4.52
 1,200 4.57 4.57 4.52 1,200 0 0.0
19/09/2012
4.57
 0 4.57 4.57 4.57 0 0 0
18/09/2012
4.57
 8,840 4.80 4.80 4.57 5,940 0 0.2
17/09/2012
4.80
 9,070 4.61 4.80 4.42 9,010 0 0.3
14/09/2012
4.61
 4,830 4.61 4.65 4.53 2,050 0 0.1
13/09/2012
4.61
 100 4.54 4.61 4.61 0 0 0
12/09/2012
4.54
 140 4.45 4.54 4.45 130 0 0.0
11/09/2012
4.45
 4,100 4.45 4.45 4.45 1,000 0 0.0
10/09/2012
4.45
 4,000 4.65 4.65 4.45 0 4,000 -0.1
07/09/2012
4.65
 4,010 4.53 4.65 4.52 1,000 0 0.0
06/09/2012
4.53
 1,010 4.53 4.53 4.53 1,000 0 0.0
05/09/2012
4.53
 4,000 4.61 4.61 4.53 3,380 0 0.1
04/09/2012
4.61
 2,510 4.53 4.61 4.54 0 0 0
31/08/2012
4.53
 3,710 4.54 4.54 4.53 3,640 0 0.1
30/08/2012
4.54
 2,030 4.54 4.68 4.54 2,000 0 0.1
29/08/2012
4.54
 1,100 4.54 4.54 4.54 0 0 0
28/08/2012
4.54
 16,860 4.39 4.54 4.36 6,000 0 0.2
27/08/2012
4.39
 12,190 4.61 4.61 4.39 5,000 0 0.2
24/08/2012
4.61
 670 4.54 4.61 4.34 570 0 0.0
23/08/2012
4.54
 230 4.78 4.78 4.54 0 0 0
22/08/2012: Cổ tức tiền mặt tỉ lệ: 23%
22/08/2012
4.78
 360 4.57 4.79 4.78 0 0 0
21/08/2012
4.57
 9,710 4.80 4.81 4.57 1,500 860 0.0
20/08/2012
4.80
 100 4.83 4.83 4.80 0 0 0
17/08/2012
4.83
 270 4.83 4.83 4.83 0 0 0
16/08/2012
4.83
 5,150 4.89 4.89 4.83 1,580 0 0.1
15/08/2012
4.89
 4,470 4.89 4.89 4.85 1,000 0 0.0
14/08/2012
4.89
 8,090 4.89 4.98 4.71 0 0 0
13/08/2012
4.89
 11,930 4.71 4.94 4.72 0 2,670 -0.1
10/08/2012
4.71
 0 4.71 4.71 4.71 0 0 0
09/08/2012
4.71
 5,540 4.70 4.76 4.71 1,250 10 0.0
08/08/2012
4.70
 10,040 4.52 4.74 4.63 3,400 3,000 0.0
07/08/2012
4.52
 4,590 4.31 4.52 4.43 0 0 0
06/08/2012
4.31
 500 4.29 4.33 4.31 300 0 0.0
03/08/2012
4.29
 200 4.27 4.29 4.29 200 0 0.0
02/08/2012
4.27
 250 4.27 4.27 4.27 250 0 0.0
01/08/2012
4.27
 20 4.25 4.27 4.26 0 0 0
31/07/2012
4.25
 3,000 4.45 4.45 4.25 2,410 0 0.1
30/07/2012
4.45
 100 4.27 4.45 4.45 0 0 0
27/07/2012
4.27
 210 4.25 4.38 4.27 0 0 0
26/07/2012
4.25
 1,460 4.29 4.29 4.25 1,000 0 0.0
25/07/2012
4.29
 600 4.29 4.29 4.29 320 0 0.0
24/07/2012
4.29
 490 4.29 4.29 4.29 490 0 0.0
23/07/2012
4.29
 10 4.27 4.29 4.29 0 0 0
20/07/2012
4.27
 2,000 4.26 4.29 4.27 0 0 0
19/07/2012
4.26
 440 4.25 4.26 4.26 0 0 0
18/07/2012
4.25
 1,580 4.26 4.26 4.25 0 0 0
17/07/2012
4.26
 10 4.31 4.31 4.26 0 0 0
16/07/2012
4.31
 720 4.38 4.38 4.31 0 0 0
13/07/2012
4.38
 500 4.34 4.38 4.38 0 0 0
12/07/2012
4.34
 600 4.38 4.38 4.34 0 0 0
11/07/2012
4.38
 660 4.45 4.45 4.31 0 0 0
10/07/2012
4.45
 200 4.54 4.54 4.44 0 0 0
09/07/2012
4.54
 10 4.57 4.57 4.54 0 0 0
06/07/2012
4.57
 3,070 4.43 4.63 4.38 0 50 -0.0
05/07/2012
4.43
 0 4.43 4.43 4.43 0 0 0
04/07/2012
4.43
 0 4.43 4.43 4.43 0 0 0
03/07/2012
4.43
 210 4.38 4.43 4.31 0 0 0
02/07/2012
4.38
 50 4.38 4.38 4.38 50 0 0.0
29/06/2012
4.38
 200 4.38 4.38 4.38 0 0 0
28/06/2012
4.38
 1,310 4.25 4.38 4.25 300 0 0.0
27/06/2012
4.25
 210 4.25 4.25 4.25 10 0 0.0
26/06/2012
4.25
 1,710 4.27 4.38 4.25 890 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |