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)
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
04/07/2011
2.88
 7,010 2.94 2.94 2.88 3,000 6,810 -0.1
01/07/2011
2.94
 10,150 3.08 3.08 2.94 9,680 8,000 0.0
30/06/2011
3.08
 8,000 3.09 3.09 2.95 6,950 0 0.2
29/06/2011
3.09
 3,250 3.05 3.09 3.00 3,220 0 0.1
28/06/2011
3.05
 7,800 3.00 3.05 3.00 5,990 4,990 0.0
27/06/2011
3.00
 10 3.00 3.00 3.00 10 0 0.0
24/06/2011
3.00
 19,880 3.05 3.05 3.00 18,010 16,000 0.1
23/06/2011
3.05
 20,360 3.10 3.10 3.05 20,360 10,000 0.3
22/06/2011
3.10
 41,630 3.10 3.20 3.10 39,980 4,500 1.1
21/06/2011
3.10
 33,340 3.09 3.14 3.10 27,720 1,000 0.8
20/06/2011
3.09
 51,730 3.09 3.20 3.05 48,730 5,510 1.3
17/06/2011
3.09
 64,950 3.24 3.24 3.08 62,220 28,660 1.0
16/06/2011
3.24
 18,000 3.12 3.27 3.12 9,990 1,220 0.3
15/06/2011
3.12
 67,050 2.98 3.12 2.98 53,580 27,000 0.8
14/06/2011
2.98
 91,310 2.84 2.98 2.95 57,866 22,866 1.0
13/06/2011
2.84
 35,620 2.71 2.84 2.72 31,920 0 0.9
10/06/2011
2.71
 2,080 2.58 2.71 2.71 2,080 0 0.1
09/06/2011
2.58
 30,040 2.47 2.58 2.58 19,550 1,500 0.5
08/06/2011
2.47
 29,270 2.36 2.47 2.42 5,010 0 0.1
07/06/2011
2.36
 14,460 2.25 2.36 2.28 610 0 0.0
06/06/2011
2.25
 12,160 2.23 2.25 2.17 0 5,000 -0.1
03/06/2011
2.23
 17,350 2.20 2.30 2.22 1,280 3,000 -0.0
02/06/2011
2.20
 5,410 2.16 2.25 2.08 0 2,000 -0.0
01/06/2011
2.16
 34,730 2.10 2.17 2.05 5,000 6,000 -0.0
31/05/2011
2.10
 12,170 2.16 2.17 2.10 3,990 1,990 0.0
30/05/2011
2.16
 75,180 2.26 2.27 2.16 15,000 10 0.3
27/05/2011
2.26
 16,630 2.16 2.26 2.16 820 0 0.0
26/05/2011
2.16
 217,100 2.20 2.30 2.10 27,330 0 0.6
25/05/2011
2.20
 14,300 2.32 2.32 2.20 0 0 0
24/05/2011
2.32
 33,500 2.43 2.52 2.32 8,000 5,000 0.1
23/05/2011
2.43
 1,370 2.53 2.63 2.43 0 0 0
20/05/2011
2.53
 1,030 2.59 2.72 2.53 300 0 0.0
19/05/2011
2.59
 10,020 2.70 2.70 2.59 0 1,100 -0.0
18/05/2011
2.70
 12,780 2.73 2.79 2.69 11,300 0 0.3
17/05/2011
2.73
 22,560 2.79 2.93 2.73 22,160 20 0.6
16/05/2011
2.79
 9,430 2.93 2.93 2.79 6,760 0 0.2
13/05/2011
2.93
 930 2.87 2.93 2.79 0 0 0
12/05/2011
2.87
 15,960 2.88 2.94 2.87 13,300 0 0.4
11/05/2011
2.88
 13,060 2.89 3.00 2.84 12,180 0 0.3
10/05/2011
2.89
 7,440 3.00 3.14 2.89 6,550 1,530 0.1
09/05/2011
3.00
 25,270 3.10 3.10 3.00 11,560 10,000 0.0
06/05/2011
3.10
 1,270 3.09 3.10 2.97 0 200 -0.0
05/05/2011
3.09
 860 3.25 3.25 3.09 0 0 0
04/05/2011
3.25
 100 3.19 3.25 3.25 0 100 -0.0
29/04/2011
3.19
 650 3.24 3.24 3.13 0 0 0
28/04/2011
3.24
 410 3.25 3.26 3.24 340 90 0.0
27/04/2011
3.25
 1,980 3.24 3.39 3.20 1,820 1,860 -0.0
26/04/2011
3.24
 16,170 3.40 3.40 3.24 13,700 6,800 0.2
25/04/2011
3.40
 2,330 3.25 3.40 3.24 0 0 0
22/04/2011
3.25
 330 3.24 3.25 3.09 0 0 0
21/04/2011
3.24
 9,710 3.40 3.40 3.24 2,390 0 0.1
20/04/2011
3.40
 810 3.40 3.46 3.40 800 0 0.0
19/04/2011
3.40
 3,230 3.34 3.40 3.34 0 200 -0.0
18/04/2011
3.34
 123 3.51 3.51 3.34 0 0 0
15/04/2011
3.51
 2,900 3.57 3.57 3.39 0 0 0
14/04/2011
3.57
 6,080 3.51 3.57 3.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |