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)
12/09/2023
18.88
 8,700 18.78 18.88 18.54 1,000 0 0.0
11/09/2023
18.78
 36,300 18.59 19.13 18.59 0 0 0
08/09/2023
18.59
 8,300 18.59 18.64 18.49 200 0 0.0
07/09/2023
18.59
 28,600 18.54 18.88 18.54 200 100 0.0
06/09/2023
18.54
 27,000 18.39 18.78 18.44 700 0 0.0
05/09/2023
18.39
 30,100 18.10 18.78 18.24 100 0 0.0
31/08/2023
18.10
 22,300 18.10 18.20 17.90 0 0 0
30/08/2023
18.10
 6,200 18.39 18.39 18.00 0 0 0
29/08/2023
18.39
 24,300 18.05 18.39 17.95 800 0 0.0
28/08/2023
18.05
 10,400 18.05 18.10 17.90 0 0 0
25/08/2023
18.05
 17,000 18.20 18.20 18.05 1,400 0 0.0
24/08/2023
18.20
 16,100 18.00 18.20 17.71 0 3,600 -0.1
23/08/2023
18.00
 8,800 18.10 18.10 17.90 0 0 0
22/08/2023
18.10
 15,600 18.10 18.10 17.80 0 0 0
21/08/2023
18.10
 22,800 18.10 18.10 17.90 0 0 0
18/08/2023
18.10
 47,700 19.08 19.08 17.85 1,100 0 0.0
17/08/2023
19.08
 15,500 19.17 19.17 19.03 0 800 -0.0
16/08/2023
19.17
 16,200 19.52 19.52 19.17 700 0 0.0
15/08/2023
19.52
 20,500 19.52 19.81 19.27 700 0 0.0
14/08/2023
19.52
 31,500 19.42 19.86 19.08 800 0 0.0
11/08/2023
19.42
 20,400 19.57 19.86 19.27 0 0 0
10/08/2023
19.57
 33,600 19.37 19.66 19.08 0 0 0
09/08/2023
19.37
 29,000 19.71 19.86 19.37 0 0 0
08/08/2023
19.71
 31,300 19.86 19.91 19.47 0 0 0
07/08/2023
19.86
 51,100 20.01 20.74 19.61 1,200 300 0.0
04/08/2023
20.01
 41,400 19.42 20.45 19.86 0 0 0
03/08/2023
19.42
 159,500 18.78 19.86 18.88 0 1,000 -0.0
02/08/2023
18.78
 30,600 18.59 19.17 18.59 0 0 0
01/08/2023
18.59
 14,000 18.59 18.59 18.44 0 500 -0.0
31/07/2023
18.59
 63,000 18.54 18.68 18.29 0 0 0
28/07/2023
18.54
 25,700 18.83 18.83 18.39 0 0 0
27/07/2023
18.83
 67,600 18.83 18.88 18.59 2,000 4,800 -0.1
26/07/2023
18.83
 29,300 18.83 19.08 18.49 0 0 0
25/07/2023
18.83
 33,300 19.27 19.57 18.83 0 0 0
24/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
24/07/2023
19.27
 105,800 18.78 19.66 19.08 0 0 0
21/07/2023
18.78
 73,400 18.69 19.45 18.59 0 0 0
20/07/2023
18.69
 85,000 18.21 18.73 18.26 0 0 0
19/07/2023
18.21
 30,700 18.21 18.26 18.12 0 0 0
18/07/2023
18.21
 39,600 18.02 18.31 18.02 100 0 0.0
17/07/2023
18.02
 13,800 17.92 18.02 17.78 0 0 0
14/07/2023
17.92
 15,700 17.92 17.92 17.69 700 0 0.0
13/07/2023
17.92
 8,600 17.92 18.12 17.69 0 100 -0.0
12/07/2023
17.92
 9,400 18.07 18.12 17.64 0 0 0
11/07/2023
18.07
 55,000 18.07 18.21 17.97 0 0 0
10/07/2023
18.07
 84,300 17.59 18.31 17.59 100 0 0.0
07/07/2023
17.59
 12,800 17.59 17.73 17.40 0 0 0
06/07/2023
17.59
 9,700 17.69 17.69 17.30 700 0 0.0
05/07/2023
17.69
 40,200 17.50 17.83 17.50 0 2,000 -0.0
04/07/2023
17.50
 29,900 17.50 17.54 17.30 0 1,000 -0.0
03/07/2023
17.50
 20,400 17.35 18.02 17.35 0 1,000 -0.0
30/06/2023
17.35
 2,800 17.45 17.45 17.26 200 0 0.0
29/06/2023
17.45
 31,100 17.50 17.50 17.16 900 22,400 -0.4
28/06/2023
17.50
 5,600 17.54 17.54 17.35 200 3,200 -0.1
27/06/2023
17.54
 22,600 17.54 17.54 17.30 800 10,500 -0.2
26/06/2023
17.54
 27,000 17.59 17.69 17.16 1,800 20,700 -0.3
23/06/2023
17.59
 23,700 17.30 17.92 17.45 1,800 4,500 -0.0
22/06/2023
17.30
 7,900 17.54 18.40 17.30 300 2,400 -0.0
21/06/2023
17.54
 25,900 17.59 17.73 17.16 1,200 19,200 -0.3
20/06/2023
17.59
 15,400 17.64 17.64 17.16 1,400 15,200 -0.2
19/06/2023
17.64
 6,500 17.64 17.64 17.64 0 5,400 -0.1
16/06/2023
17.64
 2,900 17.69 17.69 17.64 2,100 0 0.0
15/06/2023
17.69
 10,200 17.69 17.69 17.59 0 1,200 -0.0
14/06/2023
17.69
 14,900 17.35 17.69 17.40 0 400 -0.0
13/06/2023
17.35
 7,300 17.16 17.45 17.16 0 0 0
12/06/2023
17.16
 6,400 17.26 17.64 17.16 0 1,400 -0.0
09/06/2023
17.26
 2,700 17.30 17.35 16.97 0 1,900 -0.0
08/06/2023
17.30
 8,300 17.45 17.59 17.11 400 5,400 -0.1
07/06/2023
17.45
 10,400 17.73 17.73 17.16 0 9,000 -0.2
06/06/2023
17.73
 4,600 17.88 17.88 17.54 2,900 500 0.0
05/06/2023
17.88
 8,000 17.78 18.07 17.02 0 0 0
02/06/2023
17.78
 7,400 17.16 18.12 16.78 6,500 0 0.1
01/06/2023
17.16
 4,300 16.92 17.16 16.69 1,500 0 0.0
31/05/2023
16.92
 7,500 16.69 17.16 16.69 0 0 0
30/05/2023
16.69
 6,400 16.64 16.78 16.49 0 0 0
29/05/2023
16.64
 6,100 16.69 16.69 16.49 0 2,000 -0.0
26/05/2023
16.69
 6,000 16.69 16.69 16.26 0 0 0
25/05/2023
16.69
 700 16.69 16.69 16.54 0 0 0
24/05/2023
16.69
 2,200 16.59 16.69 16.59 0 0 0
23/05/2023
16.59
 72,000 16.78 16.78 16.40 0 70,000 -1.2
22/05/2023
16.78
 5,700 16.64 16.78 16.64 0 0 0
19/05/2023
16.64
 8,700 16.64 16.69 16.64 0 0 0
18/05/2023
16.64
 4,200 16.49 16.69 16.49 0 0 0
17/05/2023
16.49
 10,300 16.30 16.59 16.26 0 0 0
16/05/2023
16.30
 2,400 16.49 16.49 16.21 0 0 0
15/05/2023
16.49
 5,400 16.59 16.59 16.16 0 0 0
12/05/2023
16.59
 5,000 16.35 16.59 16.21 0 0 0
11/05/2023
16.35
 5,500 16.40 16.49 16.07 0 0 0
10/05/2023
16.40
 1,400 16.40 16.40 16.11 0 0 0
09/05/2023
16.40
 100 16.49 16.49 16.40 0 0 0
08/05/2023
16.49
 18,300 16.49 16.49 16.02 0 4,000 -0.1
05/05/2023
16.49
 3,800 16.88 16.88 16.30 100 1,500 -0.0
04/05/2023
16.88
 300 17.07 17.07 16.21 0 0 0
28/04/2023
17.07
 16,900 16.49 17.07 16.11 0 8,400 -0.1
27/04/2023
16.49
 15,600 16.78 16.78 16.30 0 9,100 -0.2
26/04/2023
16.78
 8,400 17.07 17.07 16.78 0 4,500 -0.1
25/04/2023
17.07
 20,100 17.45 17.45 16.45 0 2,200 -0.0
24/04/2023
17.45
 3,200 17.54 17.54 17.16 0 0 -0.1
21/04/2023
17.54
 9,400 17.64 17.64 17.11 0 6,000 -0.1
20/04/2023
17.64
 100 17.64 17.64 17.64 0 0 0
19/04/2023
17.64
 7,100 17.64 17.73 17.16 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |