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)
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
12/11/2010
3.79
 3,650 3.86 3.86 3.69 0 0 0
11/11/2010
3.86
 5,160 3.98 3.98 3.86 0 1,010 -0.0
10/11/2010
3.98
 14,730 3.99 3.99 3.94 0 0 0
09/11/2010
3.99
 7,240 4.00 4.00 3.99 0 1,020 -0.0
08/11/2010
4.00
 5,420 4.09 4.09 3.99 0 0 0
05/11/2010
4.09
 35,660 3.94 4.10 3.99 810 0 0.0
04/11/2010
3.94
 29,380 3.97 3.97 3.94 0 0 0
03/11/2010
3.97
 20,970 3.94 4.04 3.96 0 0 0
02/11/2010
3.94
 13,910 3.99 4.15 3.94 0 0 0
01/11/2010
3.99
 42,060 4.19 4.19 3.98 0 18,000 -0.7
29/10/2010
4.19
 10,000 4.07 4.19 4.19 0 0 0
28/10/2010
4.07
 5,910 4.09 4.12 4.02 0 0 0
27/10/2010
4.09
 1,850 4.23 4.23 4.09 0 0 0
26/10/2010
4.23
 70 4.11 4.31 4.23 0 0 0
25/10/2010
4.11
 11,100 4.29 4.29 4.11 0 0 0
22/10/2010
4.29
 96,900 4.19 4.35 4.17 0 0 0
21/10/2010
4.19
 27,250 4.19 4.40 4.06 0 0 0
20/10/2010
4.19
 45,540 4.19 4.22 4.02 0 0 0
19/10/2010
4.19
 39,330 4.24 4.39 4.16 0 6,000 -0.3
18/10/2010
4.24
 11,830 4.29 4.49 4.24 0 200 -0.0
15/10/2010
4.29
 56,130 4.13 4.33 4.09 0 0 0
14/10/2010
4.13
 48,050 3.94 4.13 3.99 0 0 0
13/10/2010
3.94
 19,010 3.89 3.94 3.70 0 0 0
12/10/2010
3.89
 22,270 3.99 3.99 3.89 0 0 0
11/10/2010
3.99
 7,710 4.18 4.18 3.98 540 0 0.0
08/10/2010
4.18
 9,510 4.15 4.18 4.18 0 0 0
07/10/2010
4.15
 10,720 4.14 4.17 4.15 0 0 0
06/10/2010
4.14
 22,610 4.00 4.19 4.04 0 5,000 -0.2
05/10/2010
4.00
 11,950 3.97 4.00 4.00 0 0 0
04/10/2010
3.97
 11,700 4.16 4.16 3.97 0 0 0
01/10/2010
4.16
 16,100 4.29 4.29 4.15 0 0 0
30/09/2010
4.29
 20,010 4.29 4.29 4.27 0 0 0
29/09/2010
4.29
 12,520 4.34 4.34 4.29 0 0 0
28/09/2010
4.34
 18,940 4.37 4.37 4.34 0 0 0
27/09/2010
4.37
 23,000 4.37 4.38 4.29 0 0 0
24/09/2010
4.37
 12,010 4.37 4.39 4.37 0 0 0
23/09/2010
4.37
 13,200 4.39 4.39 4.37 0 0 0
22/09/2010
4.39
 15,060 4.39 4.40 4.34 0 0 0
21/09/2010
4.39
 14,510 4.37 4.40 4.34 0 0 0
20/09/2010
4.37
 15,170 4.34 4.39 4.34 0 0 0
17/09/2010
4.34
 7,900 4.29 4.34 4.29 0 0 0
16/09/2010
4.29
 3,810 4.27 4.29 4.20 0 0 0
15/09/2010
4.27
 6,220 4.35 4.35 4.24 0 10 -0.0
14/09/2010
4.35
 19,900 4.35 4.35 4.31 0 0 0
13/09/2010
4.35
 23,070 4.39 4.39 4.33 0 2,530 -0.1

Chính sách bảo mật | Điều khoản sử dụng |