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
(2024-08-21) 		-0.48 -2.07% 514,500 6,547 0.2
22.50
23.28
22.80
2 tháng
(2024-07-22) 		0.98 4.51% 1,142,700 50,747 1.2
21.18
23.28
22.80
3 tháng
(2024-06-24) 		4.26 22.99% 1,374,000 35,347 0.9
18.49
23.28
22.80
6 tháng
(2024-03-25) 		5.58 32.42% 2,061,800 30,452 0.8
16.43
23.28
22.80
12 tháng
(2023-09-26) 		5.09 28.77% 4,186,400 -79,383 -1.2
16.43
23.28
22.80
24 tháng
(2022-10-03) 		4.26 22.95% 8,244,500 -484,088 -3.9
12.92
23.28
22.80
36 tháng
(2021-10-06) 		-4.37 -16.09% 16,031,300 -527,675 -3.9
12.92
30.32
22.80
60 tháng
(2019-10-17) 		-16.38 -41.81% 34,018,670 -3,202,725 -106.8
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)
22/11/2011
3.34
 1,710 3.32 3.34 3.23 0 0 0
21/11/2011
3.32
 0 3.32 3.32 3.32 0 0 0
18/11/2011
3.32
 17,130 3.32 3.34 3.32 0 0 0
17/11/2011
3.32
 8,030 3.36 3.36 3.32 0 0 0
16/11/2011
3.36
 7,500 3.34 3.50 3.36 0 0 0
15/11/2011
3.34
 17,820 3.34 3.34 3.34 0 3,820 -0.1
14/11/2011
3.34
 6,800 3.38 3.38 3.34 0 1,180 -0.0
11/11/2011
3.38
 18,480 3.40 3.40 3.38 0 7,670 -0.2
10/11/2011
3.40
 23,220 3.40 3.40 3.35 0 0 0
09/11/2011
3.40
 17,320 3.40 3.55 3.29 500 0 0.0
08/11/2011
3.40
 7,500 3.45 3.45 3.40 0 0 0
07/11/2011
3.45
 6,500 3.57 3.57 3.40 470 30 0.0
04/11/2011
3.57
 1,390 3.57 3.57 3.40 0 120 -0.0
03/11/2011
3.57
 0 3.57 3.57 3.57 0 0 0
02/11/2011
3.57
 10 3.45 3.57 3.57 0 0 0
01/11/2011
3.45
 2,410 3.51 3.51 3.45 0 0 0
31/10/2011
3.51
 1,710 3.57 3.68 3.51 0 0 0
28/10/2011
3.57
 5,160 3.57 3.57 3.45 0 1,000 -0.0
27/10/2011
3.57
 0 3.57 3.57 3.57 0 0 0
26/10/2011
3.57
 800 3.57 3.57 3.57 0 0 0
25/10/2011
3.57
 310 3.57 3.57 3.57 0 0 0
24/10/2011
3.57
 10 3.48 3.57 3.57 0 0 0
21/10/2011
3.48
 1,000 3.57 3.57 3.48 390 0 0.0
20/10/2011
3.57
 160 3.50 3.57 3.40 100 0 0.0
19/10/2011
3.50
 2,970 3.34 3.50 3.40 10 0 0.0
18/10/2011
3.34
 3,150 3.45 3.45 3.34 0 0 0
17/10/2011
3.45
 1,510 3.40 3.45 3.40 500 0 0.0
14/10/2011
3.40
 3,730 3.28 3.40 3.37 0 0 0
13/10/2011
3.28
 1,490 3.28 3.28 3.28 0 0 0
12/10/2011
3.28
 9,610 3.28 3.28 3.28 0 0 0
11/10/2011
3.28
 13,200 3.33 3.33 3.28 0 300 -0.0
10/10/2011
3.33
 270 3.43 3.43 3.33 70 0 0.0
07/10/2011
3.43
 0 3.43 3.43 3.43 0 0 0
06/10/2011
3.43
 5,650 3.28 3.43 3.22 0 0 0
05/10/2011
3.28
 650 3.28 3.28 3.28 0 0 0
04/10/2011
3.28
 52,460 3.29 3.29 3.28 0 0 0
03/10/2011
3.29
 0 3.29 3.29 3.29 0 0 0
30/09/2011
3.29
 5,390 3.33 3.33 3.28 240 0 0.0
29/09/2011
3.33
 1,050 3.34 3.34 3.33 1,000 0 0.0
28/09/2011
3.34
 4,000 3.33 3.34 3.34 0 0 0
27/09/2011
3.33
 100 3.34 3.34 3.33 0 0 0
26/09/2011
3.34
 10 3.33 3.34 3.34 0 0 0
23/09/2011
3.33
 0 3.33 3.33 3.33 0 0 0
22/09/2011
3.33
 10 3.32 3.33 3.33 0 0 0
21/09/2011
3.32
 2,010 3.28 3.32 3.28 0 0 0
20/09/2011
3.28
 4,000 3.28 3.28 3.28 0 0 0
19/09/2011
3.28
 550 3.28 3.28 3.28 0 0 0
16/09/2011
3.28
 2,400 3.28 3.36 3.28 0 0 0
15/09/2011
3.28
 6,450 3.34 3.34 3.22 0 0 0
14/09/2011
3.34
 2,050 3.34 3.44 3.34 50 0 0.0
13/09/2011
3.34
 590 3.32 3.41 3.34 50 0 0.0
12/09/2011
3.32
 1,390 3.33 3.38 3.32 0 400 -0.0
09/09/2011
3.33
 2,110 3.34 3.34 3.28 0 0 0
08/09/2011
3.34
 2,350 3.33 3.34 3.33 0 0 0
07/09/2011
3.33
 5,180 3.28 3.36 3.28 0 3,000 -0.1
06/09/2011
3.28
 2,520 3.28 3.28 3.22 0 0 0
05/09/2011
3.28
 12,260 3.28 3.28 3.27 0 0 0
01/09/2011
3.28
 5,530 3.23 3.36 3.23 0 20 -0.0
31/08/2011
3.23
 3,410 3.28 3.34 3.23 300 0 0.0
30/08/2011
3.28
 2,820 3.17 3.32 3.11 0 600 -0.0
29/08/2011
3.17
 1,510 3.11 3.22 3.17 0 1,500 -0.0
26/08/2011
3.11
 3,240 3.17 3.22 3.11 0 2,000 -0.1
25/08/2011
3.17
 3,080 3.19 3.19 3.17 0 0 0
24/08/2011
3.19
 0 3.19 3.19 3.19 0 0 0
23/08/2011
3.19
 1,620 3.19 3.32 3.06 0 1,100 -0.0
22/08/2011
3.19
 600 3.05 3.19 3.05 0 0 0
19/08/2011
3.05
 6,900 3.05 3.05 3.05 0 1,500 -0.0
18/08/2011
3.05
 9,000 3.05 3.12 3.05 1,500 6,400 -0.1
17/08/2011: Cổ tức tiền mặt tỉ lệ: 30%
17/08/2011
3.05
 18,420 3.04 3.05 2.91 0 0 0
16/08/2011
3.04
 20,820 3.03 3.05 3.03 0 1,500 -0.0
15/08/2011
3.03
 18,750 3.03 3.05 3.03 0 5,740 -0.2
12/08/2011
3.03
 6,810 2.98 3.09 3.03 20 260 -0.0
11/08/2011
2.98
 55,530 2.84 2.98 2.84 0 0 0
10/08/2011
2.84
 6,640 2.71 2.84 2.84 0 3,000 -0.1
09/08/2011
2.71
 25,680 2.79 2.79 2.66 1,000 0 0.0
08/08/2011
2.79
 8,300 2.80 2.80 2.69 1,000 0 0.0
05/08/2011
2.80
 1,150 2.71 2.80 2.71 0 0 0
04/08/2011
2.71
 30,970 2.58 2.71 2.64 15,000 0 0.4
03/08/2011
2.58
 58,500 2.58 2.58 2.56 24,000 3,000 0.5
02/08/2011
2.58
 4,960 2.65 2.74 2.58 0 1,020 -0.0
01/08/2011
2.65
 19,000 2.77 2.90 2.65 0 2,500 -0.1
29/07/2011
2.77
 4,680 2.88 2.88 2.77 0 4,500 -0.1
28/07/2011
2.88
 11,010 2.80 2.89 2.79 0 0 0
27/07/2011
2.80
 370 2.79 2.80 2.80 0 0 0
26/07/2011
2.79
 17,980 2.89 2.89 2.79 15,880 1,980 0.4
25/07/2011
2.89
 960 2.90 2.90 2.89 0 0 0
22/07/2011
2.90
 640 3.05 3.10 2.90 0 500 -0.0
21/07/2011
3.05
 10 2.98 3.05 3.05 0 0 0
20/07/2011
2.98
 10 2.84 2.98 2.98 0 0 0
19/07/2011
2.84
 3,190 2.85 2.85 2.84 100 1,000 -0.0
18/07/2011
2.85
 226 2.99 2.99 2.85 0 2,160 -0.1
15/07/2011
2.99
 10 2.99 2.99 2.99 0 0 0
14/07/2011
2.99
 0 2.99 2.99 2.99 0 0 0
13/07/2011
2.99
 230 3.14 3.14 2.99 0 230 -0.0
12/07/2011
3.14
 290 3.31 3.31 3.14 0 190 -0.0
11/07/2011
3.31
 1,110 3.15 3.31 3.20 0 300 -0.0
08/07/2011
3.15
 20 3.02 3.15 3.15 0 0 0
07/07/2011
3.02
 16,710 2.88 3.02 3.01 0 2,310 -0.1
06/07/2011
2.88
 6,410 3.00 3.14 2.88 4,100 6,110 -0.1
05/07/2011
3.00
 190 2.88 3.00 3.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |