CTCP Đá Núi Nhỏ (nnc)

37.50
-0.25
(-0.66%)
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
(2026-08-19) 		-2.21 -5.54% 1,007,300 0 0
36.95
60
37.50
2 tháng
(2026-07-20) 		-5.29 -12.29% 2,094,400 0 0
36.95
60
37.50
3 tháng
(2026-06-22) 		-4.90 -11.48% 2,675,500 0 0
36.95
60
37.50
6 tháng
(2026-03-23) 		-13.68 -26.60% 5,716,300 0 0
36.06
64.41
37.50
12 tháng
(2025-09-23) 		-9.87 -20.73% 14,730,600 0 0
36.06
74.66
37.50
24 tháng
(2024-09-30) 		16.52 77.78% 24,874,100 0 0
19.67
74.66
37.50
36 tháng
(2023-10-04) 		21.62 134.10% 29,765,700 0 0
15.61
74.66
37.50
60 tháng
(2021-10-14) 		12.25 48.04% 41,563,700 -207,818 1.7
12.27
74.66
37.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2011
3.07
 3,410 3.12 3.17 3.07 300 0 0.0
30/08/2011
3.12
 2,820 3.01 3.15 2.95 0 600 0.0
29/08/2011
3.01
 1,510 2.95 3.06 3.01 0 1,500 0.0
26/08/2011
2.95
 3,240 3.01 3.06 2.95 0 2,000 -0.1
25/08/2011
3.01
 3,080 3.03 3.03 3.01 0 0 0
24/08/2011
3.03
 0 3.03 3.03 3.03 0 0 0
23/08/2011
3.03
 1,620 3.03 3.15 2.91 0 1,100 0.0
22/08/2011
3.03
 600 2.90 3.03 2.90 0 0 0
19/08/2011
2.90
 6,900 2.90 2.90 2.90 0 1,500 0.0
18/08/2011
2.90
 9,000 2.90 2.96 2.90 1,500 6,400 -0.1
17/08/2011: Cổ tức tiền mặt tỉ lệ: 30%
17/08/2011
2.90
 18,420 2.89 2.90 2.77 0 0 0
16/08/2011
2.89
 20,820 2.88 2.90 2.88 0 1,500 0.0
15/08/2011
2.88
 18,750 2.88 2.90 2.88 0 5,740 -0.2
12/08/2011
2.88
 6,810 2.83 2.94 2.88 20 260 0.0
11/08/2011
2.83
 55,530 2.70 2.83 2.70 0 0 0
10/08/2011
2.70
 6,640 2.57 2.70 2.70 0 3,000 -0.1
09/08/2011
2.57
 25,680 2.65 2.65 2.52 1,000 0 0.0
08/08/2011
2.65
 8,300 2.66 2.66 2.55 1,000 0 0.0
05/08/2011
2.66
 1,150 2.57 2.66 2.57 0 0 0
04/08/2011
2.57
 30,970 2.46 2.57 2.50 15,000 0 0.4
03/08/2011
2.46
 58,500 2.46 2.46 2.44 24,000 3,000 0.5
02/08/2011
2.46
 4,960 2.51 2.60 2.46 0 1,020 0.0
01/08/2011
2.51
 19,000 2.63 2.76 2.51 0 2,500 -0.1
29/07/2011
2.63
 4,680 2.74 2.74 2.63 0 4,500 -0.1
28/07/2011
2.74
 11,010 2.66 2.75 2.65 0 0 0
27/07/2011
2.66
 370 2.65 2.66 2.66 0 0 0
26/07/2011
2.65
 17,980 2.75 2.75 2.65 15,880 1,980 0.4
25/07/2011
2.75
 960 2.76 2.76 2.75 0 0 0
22/07/2011
2.76
 640 2.90 2.95 2.76 0 500 0.0
21/07/2011
2.90
 10 2.83 2.90 2.90 0 0 0
20/07/2011
2.83
 10 2.70 2.83 2.83 0 0 0
19/07/2011
2.70
 3,190 2.71 2.71 2.70 100 1,000 0.0
18/07/2011
2.71
 226 2.84 2.84 2.71 0 2,160 -0.1
15/07/2011
2.84
 10 2.84 2.84 2.84 0 0 0
14/07/2011
2.84
 0 2.84 2.84 2.84 0 0 0
13/07/2011
2.84
 230 2.99 2.99 2.84 0 230 0.0
12/07/2011
2.99
 290 3.14 3.14 2.99 0 190 0.0
11/07/2011
3.14
 1,110 3.00 3.14 3.04 0 300 0.0
08/07/2011
3.00
 20 2.87 3.00 3.00 0 0 0
07/07/2011
2.87
 16,710 2.74 2.87 2.86 0 2,310 -0.1
06/07/2011
2.74
 6,410 2.85 2.99 2.74 4,100 6,110 -0.1
05/07/2011
2.85
 190 2.74 2.85 2.85 0 0 0
04/07/2011
2.74
 7,010 2.79 2.79 2.74 3,000 6,810 -0.1
01/07/2011
2.79
 10,150 2.93 2.93 2.79 9,680 8,000 0.0
30/06/2011
2.93
 8,000 2.94 2.94 2.80 6,950 0 0.2
29/06/2011
2.94
 3,250 2.90 2.94 2.85 3,220 0 0.1
28/06/2011
2.90
 7,800 2.85 2.90 2.85 5,990 4,990 0.0
27/06/2011
2.85
 10 2.85 2.85 2.85 10 0 0.0
24/06/2011
2.85
 19,880 2.90 2.90 2.85 18,010 16,000 0.1
23/06/2011
2.90
 20,360 2.95 2.95 2.90 20,360 10,000 0.3
22/06/2011
2.95
 41,630 2.95 3.04 2.95 39,980 4,500 1.1
21/06/2011
2.95
 33,340 2.94 2.99 2.95 27,720 1,000 0.8
20/06/2011
2.94
 51,730 2.94 3.04 2.90 48,730 5,510 1.3
17/06/2011
2.94
 64,950 3.07 3.07 2.93 62,220 28,660 1.0
16/06/2011
3.07
 18,000 2.97 3.10 2.97 9,990 1,220 0.3
15/06/2011
2.97
 67,050 2.83 2.97 2.83 53,580 27,000 0.8
14/06/2011
2.83
 91,310 2.70 2.83 2.80 57,866 22,866 1.0
13/06/2011
2.70
 35,620 2.57 2.70 2.58 31,920 0 0.9
10/06/2011
2.57
 2,080 2.46 2.57 2.57 2,080 0 0.1
09/06/2011
2.46
 30,040 2.35 2.46 2.46 19,550 1,500 0.5
08/06/2011
2.35
 29,270 2.24 2.35 2.30 5,010 0 0.1
07/06/2011
2.24
 14,460 2.14 2.24 2.17 610 0 0.0
06/06/2011
2.14
 12,160 2.12 2.14 2.06 0 5,000 -0.1
03/06/2011
2.12
 17,350 2.09 2.19 2.11 1,280 3,000 0.0
02/06/2011
2.09
 5,410 2.05 2.14 1.97 0 2,000 0.0
01/06/2011
2.05
 34,730 1.99 2.06 1.94 5,000 6,000 0.0
31/05/2011
1.99
 12,170 2.05 2.06 1.99 3,990 1,990 0.0
30/05/2011
2.05
 75,180 2.15 2.16 2.05 15,000 10 0.3
27/05/2011
2.15
 16,630 2.05 2.15 2.05 820 0 0.0
26/05/2011
2.05
 217,100 2.09 2.19 1.99 27,330 0 0.6
25/05/2011
2.09
 14,300 2.20 2.20 2.09 0 0 0
24/05/2011
2.20
 33,500 2.31 2.40 2.20 8,000 5,000 0.1
23/05/2011
2.31
 1,370 2.41 2.49 2.31 0 0 0
20/05/2011
2.41
 1,030 2.46 2.58 2.41 300 0 0.0
19/05/2011
2.46
 10,020 2.56 2.56 2.46 0 1,100 0.0
18/05/2011
2.56
 12,780 2.59 2.65 2.55 11,300 0 0.3
17/05/2011
2.59
 22,560 2.65 2.78 2.59 22,160 20 0.6
16/05/2011
2.65
 9,430 2.78 2.78 2.65 6,760 0 0.2
13/05/2011
2.78
 930 2.73 2.78 2.65 0 0 0
12/05/2011
2.73
 15,960 2.74 2.79 2.73 13,300 0 0.4
11/05/2011
2.74
 13,060 2.75 2.85 2.70 12,180 0 0.3
10/05/2011
2.75
 7,440 2.85 2.99 2.75 6,550 1,530 0.1
09/05/2011
2.85
 25,270 2.95 2.95 2.85 11,560 10,000 0.0
06/05/2011
2.95
 1,270 2.94 2.95 2.82 0 200 0.0
05/05/2011
2.94
 860 3.08 3.08 2.94 0 0 0
04/05/2011
3.08
 100 3.03 3.08 3.08 0 100 0.0
29/04/2011
3.03
 650 3.07 3.07 2.98 0 0 0
28/04/2011
3.07
 410 3.08 3.09 3.07 340 90 0.0
27/04/2011
3.08
 1,980 3.07 3.22 3.04 1,820 1,860 0.0
26/04/2011
3.07
 16,170 3.23 3.23 3.07 13,700 6,800 0.2
25/04/2011
3.23
 2,330 3.08 3.23 3.07 0 0 0
22/04/2011
3.08
 330 3.07 3.08 2.94 0 0 0
21/04/2011
3.07
 9,710 3.23 3.23 3.07 2,390 0 0.1
20/04/2011
3.23
 810 3.23 3.29 3.23 800 0 0.0
19/04/2011
3.23
 3,230 3.17 3.23 3.17 0 200 0.0
18/04/2011
3.17
 123 3.34 3.34 3.17 0 0 0
15/04/2011
3.34
 2,900 3.39 3.39 3.22 0 0 0
14/04/2011
3.39
 6,080 3.34 3.39 3.34 0 0 0
13/04/2011
3.34
 2,440 3.39 3.39 3.33 0 0 0
08/04/2011
3.39
 110 3.43 3.43 3.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc