CTCP Đá Núi Nhỏ (nnc)

22.80
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
(2024-08-20) 		-0.34 -1.45% 535,400 37,567 0.9
22.50
23.28
22.80
2 tháng
(2024-07-22) 		0.98 4.51% 1,109,400 50,767 1.2
21.18
23.28
22.80
3 tháng
(2024-06-21) 		4.21 22.67% 1,352,600 34,567 0.9
18.49
23.28
22.80
6 tháng
(2024-03-25) 		5.58 32.42% 2,028,500 30,472 0.8
16.43
23.28
22.80
12 tháng
(2023-09-25) 		5.39 30.94% 4,176,300 -78,663 -1.2
16.43
23.28
22.80
24 tháng
(2022-09-30) 		4.21 22.63% 8,265,800 -484,468 -3.9
12.92
23.28
22.80
36 tháng
(2021-10-05) 		-3.85 -14.44% 16,053,700 -527,655 -3.9
12.92
30.32
22.80
60 tháng
(2019-10-16) 		-17.01 -42.73% 34,111,770 -3,280,725 -110.7
12.92
43.07
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
23.36
 60,800 23.65 23.65 23.03 10,300 8,000 0.1
06/07/2021
23.65
 55,600 24.12 24.12 23.65 0 0 0
05/07/2021
24.12
 42,400 24.31 24.41 23.84 200 100 0.0
02/07/2021
24.31
 40,900 24.79 24.84 24.31 4,600 0 0.1
01/07/2021
24.79
 41,800 24.79 25.08 24.79 17,100 11,400 0.1
30/06/2021
24.79
 19,400 25.08 25.17 24.79 4,700 3,800 0.0
29/06/2021
25.08
 35,400 24.88 25.17 24.79 0 12,500 -0.3
28/06/2021
24.88
 42,800 25.36 25.36 24.88 800 0 0.0
25/06/2021
25.36
 22,800 25.74 25.74 24.79 200 0 0.0
24/06/2021
25.74
 50,200 26.22 26.22 25.74 100 1,100 -0.0
23/06/2021
26.22
 79,600 26.70 26.70 25.74 1,700 0 0.0
22/06/2021
26.70
 73,100 27.03 27.08 26.65 900 34,900 -1.0
21/06/2021
27.03
 231,800 25.74 27.03 25.79 2,500 145,900 -4.0
18/06/2021
25.74
 224,000 24.07 25.74 24.12 200 104,600 -2.8
17/06/2021
24.07
 27,000 24.07 24.12 23.88 600 4,100 -0.1
16/06/2021
24.07
 10,100 24.03 24.12 23.84 200 1,800 -0.0
15/06/2021
24.03
 10,600 24.12 24.31 23.93 1,000 2,100 -0.0
14/06/2021
24.12
 33,600 23.84 24.17 23.69 1,300 8,300 -0.2
11/06/2021
23.84
 35,300 24.12 24.22 23.74 2,200 4,900 -0.1
10/06/2021
24.12
 10,200 24.36 24.36 23.93 0 1,000 -0.0
09/06/2021
24.36
 16,700 24.65 24.69 23.93 3,900 3,300 0.0
08/06/2021
24.65
 45,900 24.69 24.79 24.41 1,100 5,700 -0.1
07/06/2021
24.69
 55,600 24.60 24.88 24.60 3,100 26,000 -0.6
04/06/2021
24.60
 48,600 23.84 24.74 23.84 4,300 21,200 -0.4
03/06/2021
23.84
 51,100 22.98 23.93 22.98 6,200 16,400 -0.3
02/06/2021
22.98
 20,300 22.88 22.98 22.79 500 0 0.0
01/06/2021
22.88
 19,700 22.88 22.88 22.79 5,600 0 0.1
31/05/2021
22.88
 23,500 23.22 23.26 22.88 500 100 0.0
28/05/2021
23.22
 59,600 22.98 23.26 22.93 1,000 26,000 -0.6
27/05/2021
22.98
 26,000 23.03 23.03 22.60 1,300 0 0.0
26/05/2021
23.03
 39,400 23.17 23.26 22.88 9,700 6,900 0.1
25/05/2021
23.17
 43,500 23.55 23.65 22.88 0 800 -0.0
24/05/2021
23.55
 67,000 23.93 23.93 23.55 4,100 10,900 -0.2
21/05/2021
23.93
 54,100 24.79 24.79 23.74 2,600 800 0.0
20/05/2021
24.79
 62,400 25.36 25.36 23.84 2,800 12,200 -0.2
19/05/2021
25.36
 19,200 25.70 25.74 25.36 0 5,100 -0.1
18/05/2021
25.70
 24,200 25.89 25.89 25.60 1,000 1,800 -0.0
17/05/2021
25.89
 25,100 25.93 25.98 25.74 4,500 2,400 0.1
14/05/2021
25.93
 18,000 25.93 25.93 25.79 2,500 1,700 0.0
13/05/2021
25.93
 22,400 26.03 26.08 25.89 1,200 4,300 -0.1
12/05/2021
26.03
 25,400 25.93 26.08 25.98 1,000 3,100 -0.1
11/05/2021
25.93
 20,500 25.93 26.08 25.93 4,200 1,800 0.1
10/05/2021
25.93
 20,200 26.03 26.12 25.74 1,400 1,900 -0.0
07/05/2021
26.03
 30,600 25.74 26.17 25.74 8,000 5,700 0.1
06/05/2021
25.74
 39,200 25.93 26.22 25.74 14,500 17,500 -0.1
05/05/2021
25.93
 60,200 25.60 26.08 25.55 2,800 17,700 -0.4
04/05/2021
25.60
 47,900 26.89 26.89 25.60 6,700 0 0.2
29/04/2021
26.89
 40,600 26.89 27.13 26.74 10,500 4,900 0.2
28/04/2021
26.89
 26,300 27.08 27.08 26.70 1,400 3,800 -0.1
27/04/2021
27.08
 72,900 27.94 27.94 26.89 1,900 5,700 -0.1
26/04/2021
27.94
 16,200 28.13 28.27 27.89 0 500 -0.0
23/04/2021
28.13
 72,800 29.56 29.56 28.08 1,700 14,200 -0.4
22/04/2021
29.56
 64,900 30.13 30.13 28.60 23,700 1,000 0.7
20/04/2021
30.13
 52,800 31.03 31.03 29.94 7,400 4,800 0.1
19/04/2021: Cổ tức tiền mặt tỉ lệ: 18%
19/04/2021
31.03
 57,800 30.27 31.70 30.99 9,400 12,700 -0.1
16/04/2021
30.27
 83,400 31.04 31.17 30.23 1,700 8,800 -0.2
15/04/2021
31.04
 60,800 31.13 31.26 31.04 4,900 11,000 -0.2
14/04/2021
31.13
 70,700 31.13 31.22 31.04 600 8,200 -0.3
13/04/2021
31.13
 105,000 31.17 31.26 30.86 7,800 16,300 -0.3
12/04/2021
31.17
 72,200 30.95 31.17 30.95 2,300 23,900 -0.7
09/04/2021
30.95
 82,100 31.04 31.04 30.68 10,000 1,800 0.3
08/04/2021
31.04
 56,700 31.72 31.72 30.59 1,000 1,200 -0.0
07/04/2021
31.72
 101,400 31.35 32.12 31.40 3,200 20,800 -0.6
06/04/2021
31.35
 187,100 29.64 31.67 29.87 14,700 47,500 -1.1
05/04/2021
29.64
 50,800 29.50 29.73 29.50 1,800 11,100 -0.3
02/04/2021
29.50
 23,600 29.41 29.64 29.41 200 6,000 -0.2
01/04/2021
29.41
 18,000 29.64 29.64 29.41 600 3,000 -0.1
31/03/2021
29.64
 50,400 29.73 29.73 29.59 1,100 4,000 -0.1
30/03/2021
29.73
 39,800 29.69 29.73 29.41 5,300 12,800 -0.2
29/03/2021
29.69
 30,900 29.55 29.73 29.59 600 22,400 -0.7
26/03/2021
29.55
 41,000 29.78 29.78 28.87 600 300 0.0
25/03/2021
29.78
 48,800 29.87 30.09 29.50 1,500 4,900 -0.1
24/03/2021
29.87
 31,000 30.23 30.23 29.78 1,800 2,400 -0.0
23/03/2021
30.23
 27,500 30.59 30.59 30.05 4,400 6,800 -0.1
22/03/2021
30.59
 49,900 30.86 30.86 30.36 2,300 300 0.1
19/03/2021
30.86
 33,400 31.22 31.22 30.68 200 11,100 -0.4
18/03/2021
31.22
 52,100 31.40 31.40 30.86 2,500 1,400 0.0
17/03/2021
31.40
 45,300 31.40 31.40 30.63 1,000 700 0.0
16/03/2021
31.40
 98,400 31.67 31.76 30.41 9,100 6,300 0.1
15/03/2021
31.67
 49,800 31.85 32.12 31.58 8,000 0 0.3
12/03/2021
31.85
 203,000 30.68 32.80 30.77 5,700 65,700 -2.1
11/03/2021
30.68
 150,500 29.69 30.68 29.69 8,900 67,400 -1.9
10/03/2021
29.69
 85,500 29.28 29.69 29.23 1,700 27,300 -0.8
09/03/2021
29.28
 27,100 29.69 29.69 29.23 100 0 0.0
08/03/2021
29.69
 109,500 30.14 30.14 28.96 200 5,200 -0.2
05/03/2021
30.14
 67,700 31.08 31.08 29.78 1,700 13,600 -0.4
04/03/2021
31.08
 146,000 32.03 32.12 30.95 7,000 3,500 0.1
03/03/2021
32.03
 185,700 32.75 32.75 32.03 9,000 1,700 0.3
02/03/2021
32.75
 30,200 33.02 33.02 32.75 6,700 3,000 0.1
01/03/2021
33.02
 54,700 32.62 33.11 32.57 1,600 18,700 -0.6
26/02/2021
32.62
 33,800 32.93 32.93 32.57 3,400 18,400 -0.5
25/02/2021
32.93
 37,000 33.02 33.02 32.75 700 1,600 -0.0
24/02/2021
33.02
 23,000 33.29 33.29 32.98 300 3,900 -0.1
23/02/2021
33.29
 79,500 33.29 33.29 33.02 6,300 4,300 0.1
22/02/2021
33.29
 25,300 33.38 33.47 33.25 100 7,800 -0.3
19/02/2021
33.38
 10,300 33.47 33.47 33.25 600 3,000 -0.1
18/02/2021
33.47
 42,600 33.47 33.52 33.47 11,400 3,000 0.3
17/02/2021
33.47
 42,500 33.38 33.47 33.29 4,200 19,600 -0.6
09/02/2021
33.38
 18,800 32.80 33.38 32.80 0 700 -0.0
08/02/2021
32.80
 32,800 33.43 33.43 32.75 3,200 11,200 -0.3

Chính sách bảo mật | Điều khoản sử dụng |