CTCP Đá Núi Nhỏ (nnc)

22
-0.40
(-1.79%)
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
(2024-08-28) 		-0.70 -3.07% 606,000 7,047 0.2
22
23.14
22
2 tháng
(2024-07-29) 		-0.01 -0.05% 1,053,500 43,047 1.0
21.18
23.28
22
3 tháng
(2024-07-01) 		3.36 18.05% 1,499,400 38,947 1.0
18.49
23.28
22
6 tháng
(2024-04-01) 		4.49 25.64% 2,172,800 8,552 0.4
16.43
23.28
22
12 tháng
(2023-10-03) 		4.93 28.88% 4,265,500 -87,983 -1.3
16.43
23.28
22
24 tháng
(2022-10-10) 		4.36 24.73% 8,341,600 -483,388 -3.9
12.92
23.28
22
36 tháng
(2021-10-13) 		-4.84 -18.03% 15,842,000 -539,175 -4.2
12.92
30.32
22
60 tháng
(2019-10-24) 		-19.31 -46.74% 34,046,330 -3,131,395 -103.2
12.92
43.07
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/02/2017
32.23
 62,510 31.15 32.47 31.19 10 1,700 -0.1
20/02/2017
31.15
 107,340 29.13 31.15 29.13 5,010 0 0.4
17/02/2017
29.13
 53,630 29.05 29.52 28.45 8,790 0 0.6
16/02/2017
29.05
 63,690 28.65 29.25 28.89 3,290 23,850 -1.5
15/02/2017
28.65
 64,320 27.85 28.65 27.85 7,200 40,330 -2.3
14/02/2017
27.85
 45,390 28.01 28.25 27.77 3,340 26,070 -1.6
13/02/2017
28.01
 45,670 28.25 28.25 27.85 4,090 20,530 -1.2
10/02/2017
28.25
 21,700 28.57 28.57 28.13 0 11,830 -0.8
09/02/2017
28.57
 22,030 28.97 28.97 27.93 1,750 14,690 -0.9
08/02/2017
28.97
 27,410 27.93 28.97 27.69 2,590 3,700 -0.1
07/02/2017
27.93
 38,600 28.05 28.25 27.73 5,480 3,240 0.2
06/02/2017
28.05
 21,780 28.45 28.65 28.01 2,600 13,040 -0.7
03/02/2017
28.45
 68,950 28.57 28.85 28.45 43,300 59,000 -1.1
02/02/2017
28.57
 14,520 28.85 28.93 28.57 3,640 9,410 -0.4
25/01/2017
28.85
 13,730 28.25 28.85 28.45 9,040 830 0.6
24/01/2017
28.25
 31,310 28.89 28.89 28.25 100 13,710 -1.0
23/01/2017
28.89
 12,060 28.89 29.05 28.85 1,110 10,630 -0.7
20/01/2017
28.89
 17,730 28.85 29.44 28.65 1,120 15,630 -1.1
19/01/2017
28.85
 9,010 29.05 29.36 28.45 250 7,150 -0.5
18/01/2017
29.05
 11,760 29.05 29.60 28.65 2,860 9,510 -0.5
17/01/2017
29.05
 6,980 29.48 29.52 29.05 4,370 5,750 -0.1
16/01/2017
29.48
 7,450 29.64 30.00 29.48 3,440 0 0.3
13/01/2017
29.64
 2,480 29.76 29.76 29.36 1,170 0 0.1
12/01/2017
29.76
 3,580 29.76 29.80 29.44 1,700 0 0.1
11/01/2017
29.76
 6,810 29.76 29.96 29.68 3,000 0 0.2
10/01/2017
29.76
 4,150 29.60 29.92 29.48 140 0 0.0
09/01/2017
29.60
 5,520 29.64 29.64 29.52 0 0 0
06/01/2017
29.64
 4,720 29.64 29.64 29.48 1,200 100 0.1
05/01/2017
29.64
 12,420 29.05 29.64 29.05 8,500 0 0.6
04/01/2017
29.05
 9,100 29.05 29.25 28.81 1,820 1,200 0.0
03/01/2017
29.05
 6,890 29.01 29.36 28.85 40 0 0.0
30/12/2016
29.01
 3,070 29.40 29.40 28.97 1,610 0 0.1
29/12/2016
29.40
 1,230 29.21 29.44 28.65 1,140 450 0.1
28/12/2016
29.21
 1,570 29.64 30.20 29.17 670 0 0.0
27/12/2016
29.64
 25,250 28.85 29.64 28.85 23,830 1,000 1.7
26/12/2016
28.85
 5,630 28.89 29.01 28.45 90 700 -0.0
23/12/2016
28.89
 15,370 28.45 29.05 28.45 1,020 0 0.1
22/12/2016
28.45
 13,250 30.04 30.04 28.45 1,020 0 0.1
21/12/2016
30.04
 2,870 30.04 30.28 30.04 0 0 0
20/12/2016
30.04
 33,160 28.97 30.04 28.37 21,620 770 1.5
19/12/2016
28.97
 5,000 28.97 29.05 28.53 2,810 0 0.2
16/12/2016
28.97
 5,860 29.05 29.25 28.25 1,140 0 0.1
15/12/2016
29.05
 500 29.21 29.21 29.05 0 0 0
14/12/2016
29.21
 32,580 28.29 29.40 28.25 20,150 7,000 0.9
13/12/2016
28.29
 50,990 28.25 28.77 28.25 41,240 10,960 2.2
12/12/2016
28.25
 7,380 28.69 29.64 28.25 2,150 1,120 0.1
09/12/2016
28.69
 13,950 28.93 28.93 28.69 400 0 0.0
08/12/2016
28.93
 10,710 28.37 28.97 28.37 3,070 3,290 -0.0
07/12/2016
28.37
 18,310 29.05 29.64 28.25 150 2,110 -0.1
06/12/2016
29.05
 12,350 29.80 29.80 29.05 3,090 1,180 0.1
05/12/2016
29.80
 2,240 30.20 30.20 29.25 60 400 -0.0
02/12/2016
30.20
 10,070 30.04 30.20 29.25 1,970 1,300 0.1
01/12/2016
30.04
 8,470 30.12 30.64 30.04 2,940 0 0.2
30/11/2016
30.12
 10,720 28.85 30.24 28.45 3,660 1,310 0.2
29/11/2016
28.85
 33,180 29.56 29.56 28.85 0 15,140 -1.1
28/11/2016
29.56
 62,470 30.80 30.80 29.52 10 13,660 -1.0
25/11/2016
30.80
 12,330 31.83 31.83 30.80 30 0 0.0
24/11/2016
31.83
 17,710 31.27 31.99 31.04 160 120 0.0
23/11/2016
31.27
 18,790 30.00 31.83 30.00 70 100 -0.0
22/11/2016
30.00
 124,520 30.80 30.80 28.89 5,060 4,600 0.0
21/11/2016
30.80
 60,300 31.43 33.42 30.80 3,520 2,350 0.1
18/11/2016
31.43
 110,920 32.27 32.59 31.43 33,660 34,960 -0.1
17/11/2016
32.27
 328,540 34.66 34.78 32.27 3,880 97,450 -7.7
16/11/2016
34.66
 26,500 35.29 35.29 34.66 30 3,750 -0.3
15/11/2016
35.29
 60,720 35.05 35.41 34.62 1,880 0 0.2
14/11/2016
35.05
 3,180 35.41 35.77 35.05 1,410 0 0.1
11/11/2016
35.41
 24,540 34.90 35.49 34.90 3,220 0 0.3
10/11/2016
34.90
 41,630 34.97 35.81 34.86 850 0 0.1
09/11/2016
34.97
 58,430 35.61 35.65 33.82 220 19,490 -1.7
08/11/2016
35.61
 25,830 35.89 35.97 35.01 90 2,130 -0.2
07/11/2016
35.89
 8,080 35.65 36.01 35.81 0 0 0
04/11/2016
35.65
 10,420 35.81 36.09 35.21 2,710 0 0.2
03/11/2016
35.81
 13,810 36.05 36.17 35.01 420 0 0.0
02/11/2016
36.05
 23,130 36.65 36.65 35.81 30 0 0.0
01/11/2016
36.65
 30,990 36.92 36.92 35.81 1,380 0 0.1
31/10/2016
36.92
 6,900 37.40 37.80 36.61 160 0 0.0
28/10/2016
37.40
 19,560 36.80 37.56 37.00 30 0 0.0
27/10/2016
36.80
 17,740 36.53 37.00 36.21 3,240 1,640 0.1
26/10/2016
36.53
 9,060 36.61 36.73 36.05 320 40 0.0
25/10/2016
36.61
 13,350 36.61 36.80 35.81 90 2,280 -0.2
24/10/2016
36.61
 36,760 37.08 37.40 36.61 21,430 0 2.0
21/10/2016
37.08
 31,600 37.40 37.80 37.04 20,240 0 1.9
20/10/2016
37.40
 49,200 37.68 38.40 37.40 25,790 100 2.5
19/10/2016
37.68
 31,860 37.40 37.80 36.80 21,590 0 2.0
18/10/2016
37.40
 38,990 37.24 37.72 36.53 9,000 6,270 0.3
17/10/2016
37.24
 52,950 37.80 38.20 37.24 30,230 0 2.9
14/10/2016
37.80
 42,380 36.61 38.00 36.61 9,550 0 0.9
13/10/2016
36.61
 22,240 35.81 36.61 35.81 9,160 2,000 0.6
12/10/2016
35.81
 18,190 35.33 36.13 35.01 720 0 0.1
11/10/2016
35.33
 32,990 35.61 35.61 34.46 110 0 0.0
10/10/2016
35.61
 8,560 35.81 35.81 35.05 40 100 -0.0
07/10/2016
35.81
 34,680 35.81 36.37 34.82 320 2,950 -0.2
06/10/2016
35.81
 15,960 35.05 36.57 35.05 20 0 0.0
05/10/2016
35.05
 29,740 35.01 35.33 35.01 1,370 8,430 -0.6
04/10/2016
35.01
 80,300 36.05 36.57 35.01 870 30,000 -2.6
03/10/2016
36.05
 87,780 37.40 37.40 36.01 10 770 -0.1
30/09/2016
37.40
 40,050 38.60 38.79 37.40 100 0 0.0
29/09/2016: Cổ tức tiền mặt tỉ lệ: 30%
29/09/2016
38.60
 55,700 38.40 39.31 38.20 3,970 1,930 0.2
28/09/2016
38.40
 53,430 38.59 38.94 38.24 1,290 100 0.1
27/09/2016
38.59
 84,550 37.97 38.59 38.05 1,060 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |