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)
09/11/2010
3.79
 7,240 3.80 3.80 3.79 0 1,020 0.0
08/11/2010
3.80
 5,420 3.89 3.89 3.79 0 0 0
05/11/2010
3.89
 35,660 3.74 3.89 3.79 810 0 0.0
04/11/2010
3.74
 29,380 3.77 3.77 3.74 0 0 0
03/11/2010
3.77
 20,970 3.74 3.84 3.76 0 0 0
02/11/2010
3.74
 13,910 3.79 3.94 3.74 0 0 0
01/11/2010
3.79
 42,060 3.98 3.98 3.78 0 18,000 -0.7
29/10/2010
3.98
 10,000 3.87 3.98 3.98 0 0 0
28/10/2010
3.87
 5,910 3.89 3.91 3.82 0 0 0
27/10/2010
3.89
 1,850 4.02 4.02 3.89 0 0 0
26/10/2010
4.02
 70 3.90 4.09 4.02 0 0 0
25/10/2010
3.90
 11,100 4.07 4.07 3.90 0 0 0
22/10/2010
4.07
 96,900 3.98 4.13 3.96 0 0 0
21/10/2010
3.98
 27,250 3.98 4.18 3.86 0 0 0
20/10/2010
3.98
 45,540 3.98 4.01 3.82 0 0 0
19/10/2010
3.98
 39,330 4.03 4.17 3.95 0 6,000 -0.3
18/10/2010
4.03
 11,830 4.07 4.26 4.03 0 200 0.0
15/10/2010
4.07
 56,130 3.92 4.11 3.89 0 0 0
14/10/2010
3.92
 48,050 3.74 3.92 3.79 0 0 0
13/10/2010
3.74
 19,010 3.70 3.74 3.52 0 0 0
12/10/2010
3.70
 22,270 3.79 3.79 3.70 0 0 0
11/10/2010
3.79
 7,710 3.97 3.97 3.78 540 0 0.0
08/10/2010
3.97
 9,510 3.94 3.97 3.97 0 0 0
07/10/2010
3.94
 10,720 3.93 3.96 3.94 0 0 0
06/10/2010
3.93
 22,610 3.80 3.98 3.84 0 5,000 -0.2
05/10/2010
3.80
 11,950 3.77 3.80 3.80 0 0 0
04/10/2010
3.77
 11,700 3.95 3.95 3.77 0 0 0
01/10/2010
3.95
 16,100 4.07 4.07 3.94 0 0 0
30/09/2010
4.07
 20,010 4.07 4.07 4.06 0 0 0
29/09/2010
4.07
 12,520 4.12 4.12 4.07 0 0 0
28/09/2010
4.12
 18,940 4.15 4.15 4.12 0 0 0
27/09/2010
4.15
 23,000 4.15 4.16 4.07 0 0 0
24/09/2010
4.15
 12,010 4.15 4.17 4.15 0 0 0
23/09/2010
4.15
 13,200 4.17 4.17 4.15 0 0 0
22/09/2010
4.17
 15,060 4.17 4.18 4.12 0 0 0
21/09/2010
4.17
 14,510 4.15 4.18 4.12 0 0 0
20/09/2010
4.15
 15,170 4.12 4.17 4.12 0 0 0
17/09/2010
4.12
 7,900 4.07 4.12 4.07 0 0 0
16/09/2010
4.07
 3,810 4.06 4.07 3.99 0 0 0
15/09/2010
4.06
 6,220 4.13 4.13 4.03 0 10 0.0
14/09/2010
4.13
 19,900 4.13 4.13 4.09 0 0 0
13/09/2010
4.13
 23,070 4.17 4.17 4.11 0 2,530 -0.1
10/09/2010
4.17
 29,930 4.25 4.31 4.13 0 2,270 -0.1
09/09/2010
4.25
 16,500 4.25 4.31 4.24 0 3,000 -0.1
08/09/2010
4.25
 8,430 4.35 4.35 4.25 0 0 0
07/09/2010
4.35
 15,090 4.25 4.35 4.16 0 140 0.0
06/09/2010
4.25
 19,060 4.22 4.43 4.22 0 0 0
01/09/2010
4.22
 23,600 4.22 4.25 4.17 0 0 0
31/08/2010
4.22
 29,970 4.23 4.25 4.13 0 0 0
30/08/2010
4.23
 19,460 4.23 4.36 4.17 0 0 0
27/08/2010
4.23
 5,550 4.35 4.35 4.14 500 0 0.0
26/08/2010: Cổ tức tiền mặt tỉ lệ: 8%
Cổ tức tiền mặt tỉ lệ: 26%
26/08/2010
4.35
 15,200 4.18 4.38 4.33 0 0 0
25/08/2010
4.18
 79,940 4.40 4.40 4.18 300 23,590 -1.1
24/08/2010
4.40
 20,730 4.40 4.40 4.22 200 0 0.0
23/08/2010
4.40
 9,860 4.40 4.53 4.37 0 0 0
20/08/2010
4.40
 8,940 4.40 4.40 4.36 0 0 0
19/08/2010
4.40
 390 4.35 4.40 4.40 0 0 0
18/08/2010
4.35
 32,930 4.58 4.58 4.35 0 0 0
17/08/2010
4.58
 10,040 4.53 4.58 4.49 0 0 0
16/08/2010
4.53
 6,790 4.35 4.53 4.53 2,290 0 0.1
13/08/2010
4.35
 18,120 4.36 4.40 4.35 0 3,000 -0.1
12/08/2010
4.36
 20,110 4.44 4.44 4.22 0 3,020 -0.2
11/08/2010
4.44
 14,180 4.28 4.49 4.39 0 0 0
10/08/2010
4.28
 72,200 4.49 4.49 4.28 5,000 15,000 -0.5
09/08/2010
4.49
 10,390 4.66 4.66 4.44 1,000 1,000 0.0
06/08/2010
4.66
 21,460 4.66 4.66 4.58 2,000 0 0.1
05/08/2010
4.66
 19,890 4.66 4.66 4.62 0 0 0
04/08/2010
4.66
 27,100 4.71 4.71 4.62 2,000 0 0.1
03/08/2010
4.71
 37,760 4.66 4.75 4.71 17,000 0 0.9
02/08/2010
4.66
 20,440 4.66 4.71 4.66 11,000 0 0.6
30/07/2010
4.66
 93,000 4.66 4.80 4.62 6,000 0 0.3
29/07/2010
4.66
 6,000 4.75 4.75 4.62 0 0 0
28/07/2010
4.75
 32,060 4.75 4.93 4.66 0 60 0.0
27/07/2010
4.75
 22,370 4.84 4.84 4.75 0 70 0.0
26/07/2010
4.84
 88,060 4.93 5.10 4.84 0 1,000 -0.1
23/07/2010
4.93
 78,670 4.71 4.93 4.75 0 0 0
22/07/2010
4.71
 21,290 4.71 4.71 4.66 0 5,000 -0.3
21/07/2010
4.71
 35,680 4.71 4.71 4.66 0 6,600 -0.3
20/07/2010
4.71
 32,680 4.62 4.71 4.62 0 1,000 -0.1
19/07/2010
4.62
 35,930 4.66 4.71 4.62 0 0 0
16/07/2010
4.66
 26,500 4.66 4.71 4.66 0 0 0
15/07/2010
4.66
 36,960 4.62 4.71 4.66 460 5,000 -0.2
14/07/2010
4.62
 21,750 4.75 4.75 4.62 4,000 0 0.2
13/07/2010
4.75
 17,130 4.58 4.80 4.58 2,000 0 0.1
12/07/2010
4.58
 4,740 4.62 4.71 4.58 0 0 0
09/07/2010
4.62
 23,010 4.58 4.66 4.62 5,000 0 0.3
08/07/2010
4.58
 23,900 4.71 4.71 4.58 0 0 0
07/07/2010
4.71
 4,910 4.71 4.71 4.66 0 0 0
06/07/2010
4.71
 17,710 4.80 4.80 4.66 5,000 0 0.3
05/07/2010
4.80
 11,100 4.71 4.84 4.80 5,000 0 0.3
02/07/2010
4.71
 17,240 4.49 4.71 4.44 0 0 0
01/07/2010
4.49
 31,670 4.71 4.71 4.49 0 15,000 -0.8
30/06/2010
4.71
 19,820 4.71 4.71 4.58 0 3,500 -0.2
29/06/2010
4.71
 34,570 4.84 4.97 4.66 0 11,500 -0.6
28/06/2010
4.84
 13,000 4.84 4.84 4.75 8,000 0 0.4
25/06/2010
4.84
 112,760 4.97 5.15 4.75 0 0 0
24/06/2010
4.97
 20,190 5.19 5.19 4.97 0 0 0
23/06/2010
5.19
 39,030 5.19 5.63 5.10 0 0 0
30/11/-0001
2.55
 27,000 2.56 2.62 2.50 0 0 0

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