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)
25/06/2012
4.27
 300 4.25 4.27 4.27 0 0 0
22/06/2012
4.25
 970 4.25 4.26 4.25 340 0 0.0
21/06/2012
4.25
 630 4.38 4.38 4.25 350 0 0.0
20/06/2012
4.38
 1,000 4.31 4.38 4.31 0 0 0
19/06/2012
4.31
 0 4.31 4.31 4.31 0 0 0
18/06/2012
4.31
 0 4.31 4.31 4.31 0 0 0
15/06/2012
4.31
 0 4.31 4.31 4.31 0 0 0
14/06/2012
4.31
 2,160 4.38 4.38 4.31 0 0 0
13/06/2012
4.38
 0 4.38 4.38 4.38 0 0 0
12/06/2012
4.38
 9,570 4.38 4.38 4.38 0 0 0
11/06/2012
4.38
 40 4.36 4.38 4.38 0 0 0
08/06/2012
4.36
 300 4.38 4.42 4.35 0 0 0
07/06/2012
4.38
 10,000 4.35 4.38 4.38 1,000 0 0.0
06/06/2012
4.35
 2,920 4.38 4.38 4.35 0 0 0
05/06/2012
4.38
 5,900 4.29 4.38 4.38 0 0 0
04/06/2012
4.29
 5,050 4.44 4.44 4.29 0 0 0
01/06/2012
4.44
 440 4.44 4.44 4.44 0 0 0
31/05/2012
4.44
 0 4.44 4.44 4.44 0 0 0
30/05/2012
4.44
 1,060 4.48 4.48 4.38 1,000 0 0.0
29/05/2012
4.48
 0 4.48 4.48 4.48 0 0 0
28/05/2012
4.48
 1,770 4.48 4.48 4.36 0 0 0
25/05/2012
4.48
 3,100 4.38 4.48 4.31 0 0 0
24/05/2012
4.38
 1,250 4.35 4.38 4.18 1,000 0 0.0
23/05/2012
4.35
 9,640 4.44 4.44 4.35 1,150 0 0.0
22/05/2012
4.44
 3,670 4.48 4.48 4.44 0 0 0
21/05/2012
4.48
 1,130 4.38 4.56 4.38 0 10 -0.0
18/05/2012
4.38
 2,900 4.57 4.57 4.38 2,400 0 0.1
17/05/2012
4.57
 1,610 4.57 4.57 4.51 0 0 0
16/05/2012
4.57
 2,110 4.60 4.60 4.38 0 0 0
15/05/2012
4.60
 2,280 4.43 4.60 4.22 0 0 0
14/05/2012
4.43
 690 4.66 4.83 4.43 500 0 0.0
11/05/2012
4.66
 2,950 4.89 4.89 4.65 0 0 0
10/05/2012
4.89
 5,150 4.83 5.02 4.60 0 0 0
09/05/2012
4.83
 10 4.71 4.83 4.83 0 0 0
08/05/2012
4.71
 8,070 4.87 4.89 4.71 7,060 0 0.3
07/05/2012
4.87
 9,350 4.87 4.88 4.76 2,080 0 0.1
04/05/2012
4.87
 2,620 4.76 4.87 4.78 0 0 0
03/05/2012
4.76
 2,800 4.72 4.76 4.67 0 0 0
02/05/2012
4.72
 3,190 4.72 4.72 4.67 0 0 0
27/04/2012
4.72
 21,070 4.51 4.72 4.38 0 0 0
26/04/2012
4.51
 1,290 4.60 4.60 4.51 0 500 -0.0
25/04/2012
4.60
 4,550 4.76 4.76 4.60 0 0 0
24/04/2012
4.76
 2,130 4.76 4.76 4.66 0 0 0
23/04/2012: Cổ tức tiền mặt tỉ lệ: 45%
23/04/2012
4.76
 10,160 4.89 4.89 4.66 0 560 -0.0
20/04/2012
4.89
 10,500 4.80 4.89 4.66 0 0 0
19/04/2012
4.80
 9,680 4.97 4.97 4.78 0 0 0
18/04/2012
4.97
 20,470 5.04 5.04 4.97 0 0 0
17/04/2012
5.04
 80,780 4.95 5.04 4.95 20 0 0.0
16/04/2012
4.95
 20,190 5.02 5.02 4.95 550 0 0.0
13/04/2012
5.02
 13,240 5.02 5.03 4.95 2,700 500 0.1
12/04/2012
5.02
 7,100 5.01 5.04 5.01 0 0 0
11/04/2012
5.01
 35,760 4.78 5.01 4.95 0 1,840 -0.1
10/04/2012
4.78
 32,950 4.56 4.78 4.78 0 1,500 -0.1
09/04/2012
4.56
 3,000 4.35 4.56 4.37 0 0 0
06/04/2012
4.35
 2,960 4.32 4.35 4.24 0 0 0
05/04/2012
4.32
 2,020 4.32 4.32 4.26 0 0 0
04/04/2012
4.32
 6,020 4.32 4.32 4.32 0 0 0
03/04/2012
4.32
 700 4.32 4.32 4.32 0 0 0
30/03/2012
4.32
 2,550 4.32 4.32 4.32 0 150 -0.0
29/03/2012
4.32
 60 4.24 4.32 4.13 0 0 0
28/03/2012
4.24
 2,180 4.43 4.43 4.24 0 0 0
27/03/2012
4.43
 1,700 4.35 4.43 4.41 0 0 0
26/03/2012
4.35
 4,050 4.34 4.35 4.28 0 0 0
23/03/2012
4.34
 1,080 4.35 4.35 4.26 0 0 0
22/03/2012
4.35
 260 4.35 4.35 4.22 0 0 0
21/03/2012
4.35
 10 4.20 4.35 4.35 0 0 0
20/03/2012
4.20
 2,510 4.20 4.20 4.14 0 0 0
19/03/2012
4.20
 700 4.04 4.20 3.91 400 0 0.0
16/03/2012
4.04
 250 4.25 4.25 4.04 30 0 0.0
15/03/2012
4.25
 250 4.16 4.25 4.03 0 0 0
14/03/2012
4.16
 210 4.37 4.56 4.16 0 0 0
13/03/2012
4.37
 180 4.40 4.45 4.18 0 0 0
12/03/2012
4.40
 220 4.37 4.40 4.16 100 0 0.0
09/03/2012
4.37
 120 4.49 4.49 4.27 20 0 0.0
08/03/2012
4.49
 310 4.43 4.49 4.21 0 0 0
07/03/2012
4.43
 610 4.26 4.43 4.05 0 0 0
06/03/2012
4.26
 700 4.21 4.26 4.03 0 0 0
05/03/2012
4.21
 2,500 4.03 4.21 4.14 0 1,800 -0.1
02/03/2012
4.03
 1,190 4.03 4.03 3.91 990 1,190 -0.0
01/03/2012
4.03
 1,520 4.14 4.14 4.03 780 1,510 -0.0
29/02/2012
4.14
 0 4.14 4.14 4.14 0 0 0
28/02/2012
4.14
 3,120 4.03 4.14 4.07 2,600 500 0.1
27/02/2012
4.03
 560 3.93 4.03 3.94 0 0 0
24/02/2012
3.93
 15,600 3.91 3.97 3.91 7,500 4,300 0.1
23/02/2012
3.91
 2,810 3.89 3.91 3.88 1,990 2,700 -0.0
22/02/2012
3.89
 2,000 3.94 3.94 3.89 990 2,000 -0.0
21/02/2012
3.94
 3,200 3.91 3.94 3.91 1,200 3,000 -0.1
20/02/2012
3.91
 3,240 3.97 3.97 3.91 2,520 1,000 0.1
17/02/2012
3.97
 5,350 3.91 3.97 3.91 3,980 2,900 0.0
16/02/2012
3.91
 2,000 3.91 3.91 3.91 1,000 1,000 0
15/02/2012
3.91
 3,000 4.01 4.01 3.91 2,000 1,100 0.0
14/02/2012
4.01
 3,020 4.03 4.03 4.01 2,000 1,000 0.0
13/02/2012
4.03
 4,150 3.98 4.03 3.80 4,000 0 0.1
10/02/2012
3.98
 5,250 4.14 4.14 3.98 5,000 0 0.2
09/02/2012
4.14
 6,020 4.07 4.14 4.03 6,000 0 0.2
08/02/2012
4.07
 120 3.99 4.07 3.86 0 0 0
07/02/2012
3.99
 890 4.18 4.18 3.99 0 0 0
06/02/2012
4.18
 10 4.02 4.18 4.18 0 0 0
03/02/2012
4.02
 110 3.90 4.02 3.72 0 0 0
02/02/2012
3.90
 10 3.83 3.90 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |