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
(2024-10-23) 		-1.20 -5.37% 361,800 -4,503 -0.1
20.70
22.40
21.15
2 tháng
(2024-09-23) 		-1.60 -7.03% 824,500 -5,703 -0.1
20.70
22.75
21.15
3 tháng
(2024-08-26) 		-1.69 -7.41% 1,298,300 197 0.0
20.70
23.14
21.15
6 tháng
(2024-05-27) 		4.27 25.33% 2,565,800 19,797 0.6
16.78
23.28
21.15
12 tháng
(2023-11-28) 		2.37 12.60% 4,216,300 -72,238 -1.0
16.43
23.28
21.15
24 tháng
(2022-12-05) 		4.85 29.72% 8,405,800 -508,015 -10.4
16.30
23.28
21.15
36 tháng
(2021-12-08) 		-4.74 -18.29% 12,975,000 -612,530 -6.5
12.92
28.65
21.15
60 tháng
(2019-12-19) 		-20.92 -49.72% 33,648,510 -3,077,240 -100.5
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)
14/04/2011
3.57
 6,080 3.51 3.57 3.51 0 0 0
13/04/2011
3.51
 2,440 3.57 3.57 3.50 0 0 0
08/04/2011
3.57
 110 3.61 3.61 3.51 0 0 0
07/04/2011
3.61
 1,040 3.44 3.61 3.59 0 0 0
06/04/2011
3.44
 4,630 3.41 3.46 3.41 2,400 0 0.1
05/04/2011
3.41
 3,380 3.41 3.47 3.37 0 0 0
04/04/2011
3.41
 2,420 3.36 3.50 3.31 0 0 0
01/04/2011
3.36
 520 3.51 3.51 3.36 0 0 0
31/03/2011
3.51
 8,650 3.57 3.57 3.46 8,000 0 0.3
30/03/2011
3.57
 20 3.51 3.57 3.57 0 0 0
29/03/2011
3.51
 160 3.44 3.51 3.44 0 0 0
28/03/2011
3.44
 23,210 3.62 3.62 3.44 0 300 -0.0
25/03/2011
3.62
 2,560 3.57 3.62 3.57 0 0 0
24/03/2011
3.57
 580 3.57 3.57 3.56 0 0 0
23/03/2011
3.57
 1,090 3.51 3.57 3.51 0 0 0
22/03/2011
3.51
 9,200 3.46 3.51 3.42 2,990 0 0.1
21/03/2011
3.46
 1,150 3.57 3.57 3.46 0 0 0
18/03/2011
3.57
 10,130 3.51 3.57 3.49 0 0 0
17/03/2011
3.51
 5,080 3.51 3.62 3.50 1,500 0 0.1
16/03/2011
3.51
 2,600 3.45 3.51 3.50 0 0 0
15/03/2011
3.45
 5,420 3.62 3.67 3.45 0 500 -0.0
14/03/2011
3.62
 1,920 3.67 3.67 3.62 1,720 0 0.1
11/03/2011
3.67
 12,710 3.67 3.67 3.62 1,050 0 0.0
10/03/2011
3.67
 6,880 3.56 3.73 3.56 0 0 0
09/03/2011
3.56
 510 3.55 3.62 3.51 110 20 0.0
08/03/2011
3.55
 6,690 3.66 3.79 3.55 5,600 3,990 0.1
07/03/2011
3.66
 90 3.67 3.67 3.66 0 90 -0.0
04/03/2011
3.67
 3,980 3.50 3.67 3.49 3,110 0 0.1
03/03/2011
3.50
 200 3.50 3.50 3.50 0 0 0
02/03/2011
3.50
 3,380 3.55 3.55 3.38 1,400 0 0.0
01/03/2011
3.55
 4,040 3.72 3.88 3.55 0 0 0
28/02/2011
3.72
 4,570 3.90 3.90 3.72 0 0 0
25/02/2011
3.90
 1,720 3.87 3.97 3.87 680 200 0.0
24/02/2011
3.87
 300 3.89 3.89 3.87 0 0 0
23/02/2011
3.89
 940 3.90 4.00 3.89 0 0 0
22/02/2011
3.90
 10 3.91 3.91 3.90 0 0 0
21/02/2011
3.91
 1,110 4.10 4.10 3.91 0 0 0
18/02/2011
4.10
 10 3.96 4.10 4.10 0 0 0
17/02/2011
3.96
 1,560 3.98 3.98 3.82 0 0 0
16/02/2011
3.98
 3,680 3.94 3.98 3.82 0 0 0
15/02/2011
3.94
 0 3.94 3.94 3.94 0 0 0
14/02/2011
3.94
 2,250 4.02 4.03 3.93 0 0 0
11/02/2011
4.02
 1,610 4.03 4.03 4.02 0 0 0
10/02/2011
4.03
 680 4.16 4.16 3.99 0 0 0
09/02/2011
4.16
 110 4.16 4.16 4.16 0 0 0
08/02/2011
4.16
 20 4.03 4.16 4.16 0 0 0
28/01/2011
4.03
 510 4.03 4.03 4.03 0 0 0
27/01/2011
4.03
 500 4.01 4.03 4.03 0 0 0
26/01/2011
4.01
 10 4.01 4.01 4.01 0 0 0
25/01/2011
4.01
 1,010 3.98 4.03 4.01 1,000 1,000 0
24/01/2011
3.98
 8,670 4.03 4.03 3.85 1,000 8,660 -0.3
21/01/2011
4.03
 170 4.03 4.03 3.87 0 0 0
20/01/2011
4.03
 300 4.13 4.13 4.03 0 300 -0.0
19/01/2011: Cổ tức tiền mặt tỉ lệ: 14%
19/01/2011
4.13
 1,600 3.99 4.13 4.13 0 0 0
18/01/2011
3.99
 10,010 4.08 4.08 3.99 8,000 5,000 0.1
17/01/2011
4.08
 14,350 3.96 4.08 3.96 4,000 2,010 0.1
14/01/2011
3.96
 5,580 4.03 4.03 3.94 3,000 2,000 0.0
13/01/2011
4.03
 7,530 3.99 4.04 3.97 1,000 6,010 -0.2
12/01/2011
3.99
 1,520 3.83 3.99 3.81 490 1,500 -0.0
11/01/2011
3.83
 14,510 3.89 3.89 3.81 7,460 12,000 -0.2
10/01/2011
3.89
 3,410 3.93 3.93 3.89 2,190 2,200 -0.0
07/01/2011
3.93
 9,640 3.92 3.93 3.92 9,000 7,800 0.0
06/01/2011
3.92
 11,550 3.99 3.99 3.87 10,530 10,000 0.0
05/01/2011
3.99
 2,150 4.08 4.08 3.99 1,000 0 0.0
04/01/2011
4.08
 10 4.09 4.09 4.08 0 0 0
31/12/2010
4.09
 11,810 4.04 4.09 3.99 2,000 3,000 -0.0
30/12/2010
4.04
 4,900 3.90 4.04 3.89 890 850 0.0
29/12/2010
3.90
 5,090 3.97 3.97 3.88 0 0 0
28/12/2010
3.97
 1,120 3.85 3.97 3.89 1,110 0 0.0
27/12/2010
3.85
 3,300 3.88 3.88 3.85 1,000 0 0.0
24/12/2010
3.88
 5,180 3.89 3.93 3.84 100 0 0.0
23/12/2010
3.89
 29,120 3.89 3.99 3.89 0 0 0
22/12/2010
3.89
 15,120 3.90 3.99 3.89 3,120 0 0.1
21/12/2010
3.90
 12,110 3.90 3.90 3.84 11,080 0 0.4
20/12/2010
3.90
 1,860 3.90 3.98 3.89 1,300 0 0.1
17/12/2010
3.90
 2,360 3.89 3.92 3.90 0 0 0
16/12/2010
3.89
 3,900 3.89 3.89 3.89 0 0 0
15/12/2010
3.89
 12,220 4.04 4.04 3.89 0 0 0
14/12/2010
4.04
 230 4.00 4.04 4.04 0 0 0
13/12/2010
4.00
 15,790 3.96 4.13 3.99 250 0 0.0
10/12/2010
3.96
 4,550 3.93 3.96 3.85 0 2,400 -0.1
09/12/2010
3.93
 6,780 4.04 4.04 3.92 980 0 0.0
08/12/2010
4.04
 110 4.09 4.09 4.04 100 0 0.0
07/12/2010
4.09
 500 4.05 4.09 4.09 0 0 0
06/12/2010
4.05
 12,080 4.01 4.09 3.99 4,900 0 0.2
03/12/2010
4.01
 15,450 3.99 4.03 3.91 1,000 0 0.0
02/12/2010
3.99
 3,120 4.06 4.06 3.89 20 0 0.0
01/12/2010
4.06
 140 3.99 4.06 4.06 0 0 0
30/11/2010
3.99
 11,190 3.95 4.14 3.95 2,000 0 0.1
29/11/2010
3.95
 2,010 3.96 3.96 3.95 1,500 0 0.1
26/11/2010
3.96
 5,530 3.84 3.98 3.79 0 0 0
25/11/2010
3.84
 7,510 3.74 3.89 3.79 0 0 0
24/11/2010
3.74
 1,500 3.79 3.79 3.74 0 0 0
23/11/2010
3.79
 2,220 3.79 3.89 3.69 0 0 0
22/11/2010
3.79
 1,060 3.73 3.79 3.69 0 0 0
19/11/2010
3.73
 2,720 3.89 3.98 3.72 0 0 0
18/11/2010
3.89
 30 3.82 3.89 3.89 0 0 0
17/11/2010
3.82
 320 3.64 3.82 3.49 0 0 0
16/11/2010
3.64
 2,010 3.69 3.69 3.64 0 910 -0.0
15/11/2010
3.69
 21,290 3.79 3.80 3.65 0 5,060 -0.2

Chính sách bảo mật | Điều khoản sử dụng |