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)
07/04/2011
3.43
 1,040 3.27 3.43 3.41 0 0 0
06/04/2011
3.27
 4,630 3.24 3.29 3.24 2,400 0 0.1
05/04/2011
3.24
 3,380 3.24 3.30 3.20 0 0 0
04/04/2011
3.24
 2,420 3.19 3.33 3.14 0 0 0
01/04/2011
3.19
 520 3.34 3.34 3.19 0 0 0
31/03/2011
3.34
 8,650 3.39 3.39 3.29 8,000 0 0.3
30/03/2011
3.39
 20 3.34 3.39 3.39 0 0 0
29/03/2011
3.34
 160 3.27 3.34 3.27 0 0 0
28/03/2011
3.27
 23,210 3.44 3.44 3.27 0 300 0.0
25/03/2011
3.44
 2,560 3.39 3.44 3.39 0 0 0
24/03/2011
3.39
 580 3.39 3.39 3.38 0 0 0
23/03/2011
3.39
 1,090 3.34 3.39 3.34 0 0 0
22/03/2011
3.34
 9,200 3.29 3.34 3.25 2,990 0 0.1
21/03/2011
3.29
 1,150 3.39 3.39 3.29 0 0 0
18/03/2011
3.39
 10,130 3.34 3.39 3.32 0 0 0
17/03/2011
3.34
 5,080 3.34 3.44 3.33 1,500 0 0.1
16/03/2011
3.34
 2,600 3.28 3.34 3.33 0 0 0
15/03/2011
3.28
 5,420 3.44 3.49 3.28 0 500 0.0
14/03/2011
3.44
 1,920 3.49 3.49 3.44 1,720 0 0.1
11/03/2011
3.49
 12,710 3.49 3.49 3.44 1,050 0 0.0
10/03/2011
3.49
 6,880 3.38 3.55 3.38 0 0 0
09/03/2011
3.38
 510 3.37 3.44 3.34 110 20 0.0
08/03/2011
3.37
 6,690 3.48 3.60 3.37 5,600 3,990 0.1
07/03/2011
3.48
 90 3.49 3.49 3.48 0 90 0.0
04/03/2011
3.49
 3,980 3.33 3.49 3.32 3,110 0 0.1
03/03/2011
3.33
 200 3.33 3.33 3.33 0 0 0
02/03/2011
3.33
 3,380 3.37 3.37 3.21 1,400 0 0.0
01/03/2011
3.37
 4,040 3.54 3.68 3.37 0 0 0
28/02/2011
3.54
 4,570 3.70 3.70 3.54 0 0 0
25/02/2011
3.70
 1,720 3.67 3.77 3.67 680 200 0.0
24/02/2011
3.67
 300 3.69 3.69 3.67 0 0 0
23/02/2011
3.69
 940 3.70 3.80 3.69 0 0 0
22/02/2011
3.70
 10 3.71 3.71 3.70 0 0 0
21/02/2011
3.71
 1,110 3.90 3.90 3.71 0 0 0
18/02/2011
3.90
 10 3.76 3.90 3.90 0 0 0
17/02/2011
3.76
 1,560 3.78 3.78 3.63 0 0 0
16/02/2011
3.78
 3,680 3.74 3.78 3.63 0 0 0
15/02/2011
3.74
 0 3.74 3.74 3.74 0 0 0
14/02/2011
3.74
 2,250 3.82 3.83 3.73 0 0 0
11/02/2011
3.82
 1,610 3.83 3.83 3.82 0 0 0
10/02/2011
3.83
 680 3.95 3.95 3.79 0 0 0
09/02/2011
3.95
 110 3.95 3.95 3.95 0 0 0
08/02/2011
3.95
 20 3.83 3.95 3.95 0 0 0
28/01/2011
3.83
 510 3.83 3.83 3.83 0 0 0
27/01/2011
3.83
 500 3.81 3.83 3.83 0 0 0
26/01/2011
3.81
 10 3.81 3.81 3.81 0 0 0
25/01/2011
3.81
 1,010 3.78 3.83 3.81 1,000 1,000 0
24/01/2011
3.78
 8,670 3.83 3.83 3.65 1,000 8,660 -0.3
21/01/2011
3.83
 170 3.83 3.83 3.67 0 0 0
20/01/2011
3.83
 300 3.93 3.93 3.83 0 300 0.0
19/01/2011: Cổ tức tiền mặt tỉ lệ: 14%
19/01/2011
3.93
 1,600 3.79 3.93 3.93 0 0 0
18/01/2011
3.79
 10,010 3.88 3.88 3.79 8,000 5,000 0.1
17/01/2011
3.88
 14,350 3.76 3.88 3.76 4,000 2,010 0.1
14/01/2011
3.76
 5,580 3.83 3.83 3.74 3,000 2,000 0.0
13/01/2011
3.83
 7,530 3.79 3.84 3.77 1,000 6,010 -0.2
12/01/2011
3.79
 1,520 3.64 3.79 3.62 490 1,500 0.0
11/01/2011
3.64
 14,510 3.70 3.70 3.62 7,460 12,000 -0.2
10/01/2011
3.70
 3,410 3.73 3.73 3.70 2,190 2,200 0.0
07/01/2011
3.73
 9,640 3.72 3.73 3.72 9,000 7,800 0.0
06/01/2011
3.72
 11,550 3.79 3.79 3.68 10,530 10,000 0.0
05/01/2011
3.79
 2,150 3.88 3.88 3.79 1,000 0 0.0
04/01/2011
3.88
 10 3.89 3.89 3.88 0 0 0
31/12/2010
3.89
 11,810 3.84 3.89 3.79 2,000 3,000 0.0
30/12/2010
3.84
 4,900 3.71 3.84 3.70 890 850 0.0
29/12/2010
3.71
 5,090 3.77 3.77 3.69 0 0 0
28/12/2010
3.77
 1,120 3.66 3.77 3.70 1,110 0 0.0
27/12/2010
3.66
 3,300 3.69 3.69 3.66 1,000 0 0.0
24/12/2010
3.69
 5,180 3.70 3.73 3.65 100 0 0.0
23/12/2010
3.70
 29,120 3.70 3.79 3.70 0 0 0
22/12/2010
3.70
 15,120 3.71 3.79 3.70 3,120 0 0.1
21/12/2010
3.71
 12,110 3.71 3.71 3.65 11,080 0 0.4
20/12/2010
3.71
 1,860 3.71 3.78 3.70 1,300 0 0.1
17/12/2010
3.71
 2,360 3.70 3.72 3.71 0 0 0
16/12/2010
3.70
 3,900 3.70 3.70 3.70 0 0 0
15/12/2010
3.70
 12,220 3.84 3.84 3.70 0 0 0
14/12/2010
3.84
 230 3.80 3.84 3.84 0 0 0
13/12/2010
3.80
 15,790 3.76 3.92 3.79 250 0 0.0
10/12/2010
3.76
 4,550 3.73 3.76 3.66 0 2,400 -0.1
09/12/2010
3.73
 6,780 3.84 3.84 3.72 980 0 0.0
08/12/2010
3.84
 110 3.89 3.89 3.84 100 0 0.0
07/12/2010
3.89
 500 3.85 3.89 3.89 0 0 0
06/12/2010
3.85
 12,080 3.81 3.89 3.79 4,900 0 0.2
03/12/2010
3.81
 15,450 3.79 3.83 3.71 1,000 0 0.0
02/12/2010
3.79
 3,120 3.86 3.86 3.70 20 0 0.0
01/12/2010
3.86
 140 3.79 3.86 3.86 0 0 0
30/11/2010
3.79
 11,190 3.75 3.93 3.75 2,000 0 0.1
29/11/2010
3.75
 2,010 3.76 3.76 3.75 1,500 0 0.1
26/11/2010
3.76
 5,530 3.65 3.78 3.60 0 0 0
25/11/2010
3.65
 7,510 3.55 3.70 3.60 0 0 0
24/11/2010
3.55
 1,500 3.60 3.60 3.55 0 0 0
23/11/2010
3.60
 2,220 3.60 3.70 3.51 0 0 0
22/11/2010
3.60
 1,060 3.54 3.60 3.51 0 0 0
19/11/2010
3.54
 2,720 3.70 3.78 3.53 0 0 0
18/11/2010
3.70
 30 3.63 3.70 3.70 0 0 0
17/11/2010
3.63
 320 3.46 3.63 3.32 0 0 0
16/11/2010
3.46
 2,010 3.51 3.51 3.46 0 910 0.0
15/11/2010
3.51
 21,290 3.60 3.61 3.47 0 5,060 -0.2
12/11/2010
3.60
 3,650 3.67 3.67 3.51 0 0 0
11/11/2010
3.67
 5,160 3.78 3.78 3.67 0 1,010 0.0
10/11/2010
3.78
 14,730 3.79 3.79 3.74 0 0 0

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