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)
24/09/2014
11.62
 10,210 11.71 11.71 11.43 2,000 5,020 -0.2
23/09/2014
11.71
 10,950 11.71 11.71 11.53 2,000 7,520 -0.3
22/09/2014
11.71
 12,810 11.80 11.80 11.53 5,600 6,510 -0.1
19/09/2014
11.80
 7,240 11.80 11.89 11.71 2,900 5,350 -0.2
18/09/2014
11.80
 13,190 11.98 12.17 11.71 2,000 7,490 -0.4
17/09/2014
11.98
 65,150 11.34 11.98 11.53 8,690 36,500 -1.8
16/09/2014
11.34
 18,000 11.34 11.34 11.16 9,400 12,640 -0.2
15/09/2014
11.34
 26,040 11.34 11.43 11.34 1,540 23,840 -1.4
12/09/2014
11.34
 17,610 11.34 11.43 11.25 3,600 13,910 -0.6
11/09/2014
11.34
 3,320 11.34 11.43 11.34 1,700 270 0.1
10/09/2014
11.34
 11,610 11.43 11.43 11.34 3,900 9,000 -0.3
09/09/2014
11.43
 5,340 11.53 11.62 11.43 1,650 1,940 -0.0
08/09/2014
11.53
 7,610 11.62 11.62 11.53 1,600 3,300 -0.1
05/09/2014
11.62
 7,450 11.53 11.62 11.53 7,340 6,000 0.1
04/09/2014
11.53
 4,870 11.53 11.53 11.34 2,280 2,880 -0.0
03/09/2014
11.53
 6,120 11.89 11.89 11.53 2,600 6,000 -0.2
29/08/2014
11.89
 4,810 11.53 11.89 11.53 3,250 4,680 -0.1
28/08/2014
11.53
 6,470 11.62 11.71 11.53 3,200 2,500 0.0
27/08/2014
11.62
 22,960 11.80 11.80 11.62 9,130 10,530 -0.1
26/08/2014
11.80
 9,630 11.98 12.26 11.80 7,600 0 0.5
25/08/2014
11.98
 13,110 11.98 11.98 11.80 7,500 3,010 0.3
22/08/2014
11.98
 13,260 11.89 12.08 11.89 7,700 10,000 -0.1
21/08/2014
11.89
 2,230 12.26 12.26 11.89 1,730 2,000 -0.0
20/08/2014
12.26
 6,030 11.71 12.35 11.80 380 800 -0.0
19/08/2014
11.71
 2,730 11.71 11.71 11.62 1,030 0 0.1
18/08/2014
11.71
 8,060 11.89 11.89 11.62 3,520 0 0.2
15/08/2014
11.89
 1,740 11.80 11.89 11.80 1,660 0 0.1
14/08/2014
11.80
 1,910 11.62 11.80 11.53 1,410 0 0.1
13/08/2014: Cổ tức tiền mặt tỉ lệ: 30%
13/08/2014
11.62
 9,730 11.43 11.62 11.43 5,000 0 0.3
12/08/2014
11.43
 5,100 11.52 11.52 11.43 3,000 0 0.2
11/08/2014
11.52
 12,400 11.43 11.52 11.43 11,450 100 0.7
08/08/2014
11.43
 13,620 11.43 11.43 11.43 7,000 0 0.5
07/08/2014
11.43
 15,080 11.35 11.43 11.35 1,500 440 0.1
06/08/2014
11.35
 14,030 11.43 11.43 11.35 0 0 0
05/08/2014
11.43
 4,660 11.52 11.52 11.17 3,000 0 0.2
04/08/2014
11.52
 11,610 11.35 11.61 11.26 5,000 2,000 0.2
01/08/2014
11.35
 1,870 11.43 11.43 11.17 0 0 0
31/07/2014
11.43
 4,830 11.43 11.43 11.09 0 50 -0.0
30/07/2014
11.43
 1,040 11.17 11.52 11.17 0 0 0
29/07/2014
11.17
 1,550 11.17 11.17 11.09 950 990 -0.0
28/07/2014
11.17
 7,490 11.35 11.35 11.00 1,740 10 0.1
25/07/2014
11.35
 3,940 11.26 11.35 11.26 0 0 0
24/07/2014
11.26
 19,780 11.09 11.26 11.09 0 0 0
23/07/2014
11.09
 3,690 11.17 11.17 11.09 0 0 0
22/07/2014
11.17
 4,990 11.17 11.17 11.09 0 0 0
21/07/2014
11.17
 12,250 11.00 11.17 11.09 0 0 0
18/07/2014
11.00
 4,400 11.17 11.17 10.91 0 150 -0.0
17/07/2014
11.17
 18,100 11.43 11.61 11.00 0 700 -0.0
16/07/2014
11.43
 43,800 10.74 11.43 10.82 880 3,000 -0.1
15/07/2014
10.74
 10,310 10.39 10.74 10.47 6,170 50 0.4
14/07/2014
10.39
 3,760 10.39 10.39 10.39 1,610 0 0.1
11/07/2014
10.39
 4,220 10.39 10.47 10.39 3,340 0 0.2
10/07/2014
10.39
 17,710 9.95 10.39 9.95 10,540 0 0.6
09/07/2014
9.95
 14,530 10.04 10.04 9.86 1,010 0 0.1
08/07/2014
10.04
 11,470 10.04 10.13 9.95 1,000 0 0.1
07/07/2014
10.04
 4,120 9.95 10.04 9.95 1,500 0 0.1
04/07/2014
9.95
 7,940 9.69 9.95 9.78 3,040 0 0.2
03/07/2014
9.69
 8,270 9.86 9.86 9.51 1,040 0 0.1
02/07/2014
9.86
 6,530 9.95 9.95 9.69 1,000 0 0.1
01/07/2014
9.95
 1,660 9.95 10.04 9.95 1,000 0 0.1
30/06/2014
9.95
 1,220 10.04 10.04 9.95 1,000 0 0.1
27/06/2014
10.04
 3,000 10.04 10.13 10.04 2,320 0 0.1
26/06/2014
10.04
 5,530 9.78 10.13 9.95 4,100 0 0.2
25/06/2014
9.78
 2,800 9.69 10.04 9.78 0 0 0
24/06/2014
9.69
 8,070 9.34 9.69 9.34 0 0 0
23/06/2014
9.34
 8,180 9.25 9.43 9.25 0 0 0
20/06/2014
9.25
 6,480 9.17 9.25 9.17 2,000 0 0.1
19/06/2014
9.17
 7,290 9.25 9.34 9.17 1,900 0 0.1
18/06/2014
9.25
 3,600 9.34 9.34 9.25 0 0 0
17/06/2014
9.34
 2,710 9.25 9.34 9.17 200 0 0.0
16/06/2014
9.25
 3,940 9.17 9.25 9.17 0 0 0
13/06/2014
9.17
 900 9.17 9.17 9.08 60 0 0.0
12/06/2014
9.17
 4,830 9.17 9.25 9.08 500 0 0.0
11/06/2014
9.17
 35,550 9.08 9.17 9.08 0 0 0
10/06/2014
9.08
 11,610 9.17 9.60 9.08 50 0 0.0
09/06/2014
9.17
 47,350 9.17 9.17 9.08 0 0 0
06/06/2014
9.17
 47,770 9.08 9.17 9.08 0 0 0
05/06/2014
9.08
 49,070 9.08 9.08 8.99 1,000 0 0.1
04/06/2014
9.08
 50,880 9.17 9.17 8.99 0 0 0
03/06/2014
9.17
 47,510 9.08 9.17 8.99 0 0 0
02/06/2014
9.08
 46,000 9.17 9.17 9.08 0 0 0
30/05/2014
9.17
 46,570 9.17 9.25 9.08 0 0 0
29/05/2014
9.17
 47,200 9.08 9.17 9.08 2,000 0 0.1
28/05/2014
9.08
 48,650 9.08 9.17 9.08 50 0 0.0
27/05/2014
9.08
 11,250 9.43 9.43 9.08 0 10 -0.0
26/05/2014
9.43
 21,850 9.43 9.43 8.90 0 0 0
23/05/2014
9.43
 110 9.43 9.43 9.43 0 0 0
22/05/2014
9.43
 150 9.17 9.43 9.08 10 0 0.0
21/05/2014
9.17
 400 9.17 9.25 9.17 0 0 0
20/05/2014
9.17
 8,200 9.17 9.17 9.08 0 0 0
19/05/2014
9.17
 2,000 9.34 9.34 9.17 0 0 0
16/05/2014
9.34
 1,000 9.43 9.43 9.34 0 0 0
15/05/2014
9.43
 420 9.43 9.43 9.43 0 0 0
14/05/2014
9.43
 1,980 9.17 9.43 9.08 0 0 0
13/05/2014
9.17
 0 9.17 9.17 9.17 0 0 0
12/05/2014
9.17
 5,830 9.34 9.34 8.73 300 0 0.0
09/05/2014
9.34
 3,710 8.90 9.43 9.25 3,510 0 0.2
08/05/2014
8.90
 8,470 9.51 9.51 8.90 0 0 0
07/05/2014
9.51
 210 9.43 9.51 9.51 0 0 0
06/05/2014
9.43
 200 9.60 9.60 9.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |