CTCP Đá Núi Nhỏ (nnc)

21.35
-0.40
(-1.84%)
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
(2024-10-09) 		-0.65 -2.95% 377,300 -3,406 -0.1
21.35
22.50
21.35
2 tháng
(2024-09-09) 		-1.54 -6.73% 918,500 -3,859 -0.1
21.35
22.89
21.35
3 tháng
(2024-08-12) 		-0.51 -2.35% 1,304,000 34,941 0.8
21.35
23.28
21.35
6 tháng
(2024-05-13) 		4.92 29.91% 2,500,400 2,046 0.3
16.43
23.28
21.35
12 tháng
(2023-11-14) 		1.88 9.67% 4,150,800 -90,289 -1.4
16.43
23.28
21.35
24 tháng
(2022-11-21) 		6 39.09% 8,392,400 -543,696 -9.9
15.35
23.28
21.35
36 tháng
(2021-11-24) 		-5.44 -20.31% 13,281,600 -594,581 -5.8
12.92
28.65
21.35
60 tháng
(2019-12-05) 		-19.76 -48.07% 33,572,390 -3,096,001 -101.1
12.92
43.07
21.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/09/2010
4.39
 29,930 4.47 4.54 4.35 0 2,270 -0.1
09/09/2010
4.47
 16,500 4.47 4.54 4.46 0 3,000 -0.1
08/09/2010
4.47
 8,430 4.58 4.58 4.47 0 0 0
07/09/2010
4.58
 15,090 4.47 4.58 4.38 0 140 -0.0
06/09/2010
4.47
 19,060 4.44 4.66 4.44 0 0 0
01/09/2010
4.44
 23,600 4.44 4.48 4.39 0 0 0
31/08/2010
4.44
 29,970 4.45 4.47 4.35 0 0 0
30/08/2010
4.45
 19,460 4.45 4.59 4.39 0 0 0
27/08/2010
4.45
 5,550 4.58 4.58 4.36 500 0 0.0
26/08/2010: Cổ tức tiền mặt tỉ lệ: 8%
Cổ tức tiền mặt tỉ lệ: 26%
26/08/2010
4.58
 15,200 4.40 4.61 4.56 0 0 0
25/08/2010
4.40
 79,940 4.63 4.63 4.40 300 23,590 -1.1
24/08/2010
4.63
 20,730 4.63 4.63 4.44 200 0 0.0
23/08/2010
4.63
 9,860 4.63 4.77 4.60 0 0 0
20/08/2010
4.63
 8,940 4.63 4.63 4.59 0 0 0
19/08/2010
4.63
 390 4.57 4.63 4.63 0 0 0
18/08/2010
4.57
 32,930 4.82 4.82 4.57 0 0 0
17/08/2010
4.82
 10,040 4.77 4.82 4.72 0 0 0
16/08/2010
4.77
 6,790 4.57 4.77 4.77 2,290 0 0.1
13/08/2010
4.57
 18,120 4.58 4.63 4.57 0 3,000 -0.1
12/08/2010
4.58
 20,110 4.68 4.68 4.44 0 3,020 -0.2
11/08/2010
4.68
 14,180 4.50 4.72 4.62 0 0 0
10/08/2010
4.50
 72,200 4.72 4.72 4.50 5,000 15,000 -0.5
09/08/2010
4.72
 10,390 4.91 4.91 4.68 1,000 1,000 -0.0
06/08/2010
4.91
 21,460 4.91 4.91 4.82 2,000 0 0.1
05/08/2010
4.91
 19,890 4.91 4.91 4.86 0 0 0
04/08/2010
4.91
 27,100 4.95 4.95 4.86 2,000 0 0.1
03/08/2010
4.95
 37,760 4.91 5.00 4.95 17,000 0 0.9
02/08/2010
4.91
 20,440 4.91 4.95 4.91 11,000 0 0.6
30/07/2010
4.91
 93,000 4.91 5.05 4.86 6,000 0 0.3
29/07/2010
4.91
 6,000 5.00 5.00 4.86 0 0 0
28/07/2010
5.00
 32,060 5.00 5.19 4.91 0 60 -0.0
27/07/2010
5.00
 22,370 5.09 5.09 5.00 0 70 -0.0
26/07/2010
5.09
 88,060 5.19 5.37 5.09 0 1,000 -0.1
23/07/2010
5.19
 78,670 4.95 5.19 5.00 0 0 0
22/07/2010
4.95
 21,290 4.95 4.95 4.91 0 5,000 -0.3
21/07/2010
4.95
 35,680 4.95 4.95 4.91 0 6,600 -0.3
20/07/2010
4.95
 32,680 4.86 4.95 4.86 0 1,000 -0.1
19/07/2010
4.86
 35,930 4.91 4.95 4.86 0 0 0
16/07/2010
4.91
 26,500 4.91 4.95 4.91 0 0 0
15/07/2010
4.91
 36,960 4.86 4.95 4.91 460 5,000 -0.2
14/07/2010
4.86
 21,750 5.00 5.00 4.86 4,000 0 0.2
13/07/2010
5.00
 17,130 4.82 5.05 4.82 2,000 0 0.1
12/07/2010
4.82
 4,740 4.86 4.95 4.82 0 0 0
09/07/2010
4.86
 23,010 4.82 4.91 4.86 5,000 0 0.3
08/07/2010
4.82
 23,900 4.95 4.95 4.82 0 0 0
07/07/2010
4.95
 4,910 4.95 4.95 4.91 0 0 0
06/07/2010
4.95
 17,710 5.05 5.05 4.91 5,000 0 0.3
05/07/2010
5.05
 11,100 4.95 5.09 5.05 5,000 0 0.3
02/07/2010
4.95
 17,240 4.72 4.95 4.68 0 0 0
01/07/2010
4.72
 31,670 4.95 4.95 4.72 0 15,000 -0.8
30/06/2010
4.95
 19,820 4.95 4.95 4.82 0 3,500 -0.2
29/06/2010
4.95
 34,570 5.09 5.23 4.91 0 11,500 -0.6
28/06/2010
5.09
 13,000 5.09 5.09 5.00 8,000 0 0.4
25/06/2010
5.09
 112,760 5.23 5.42 5.00 0 0 0
24/06/2010
5.23
 20,190 5.46 5.46 5.23 0 0 0
23/06/2010
5.46
 39,030 5.46 5.93 5.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |