CTCP Đá Núi Nhỏ (nnc)

19
-0.10
(-0.52%)
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
(2024-05-20) 		1.70 9.77% 360,500 205 0.0
17.15
19.10
19.10
2 tháng
(2024-04-19) 		2.25 13.35% 487,700 1,905 0.0
16.80
19.10
19.10
3 tháng
(2024-03-19) 		1.65 9.46% 676,500 55,805 1.0
16.80
19.10
19.10
6 tháng
(2023-12-20) 		-0.10 -0.52% 1,850,400 -83,630 -1.5
16.80
19.50
19.10
12 tháng
(2023-06-23) 		1.12 6.22% 4,710,500 -134,430 -2.4
16.80
21
19.10
24 tháng
(2022-06-28) 		2.43 14.60% 7,496,700 -559,922 -6.1
13.21
21
19.10
36 tháng
(2021-07-05) 		-5.56 -22.54% 18,910,000 -908,122 -13.8
13.21
30.99
19.10
60 tháng
(2019-07-15) 		-24.34 -56.03% 33,628,600 -3,559,912 -125.1
13.21
44.02
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
18.45
-0.15
 17,000 18.60 18.60 18.45 1,400 0 0.0
24/08/2023
18.60
0.20
 16,100 18.40 18.60 18.10 0 3,600 -0.1
23/08/2023
18.40
-0.10
 8,800 18.50 18.50 18.30 0 0 0
22/08/2023
18.50
0
 15,600 18.50 18.50 18.20 0 0 0
21/08/2023
18.50
0
 22,800 18.50 18.50 18.30 0 0 0
18/08/2023
18.50
-1
 47,700 19.50 19.50 18.25 1,100 0 0.0
17/08/2023
19.50
-0.10
 15,500 19.60 19.60 19.45 0 800 -0.0
16/08/2023
19.60
-0.35
 16,200 19.95 19.95 19.60 700 0 0.0
15/08/2023
19.95
0
 20,500 19.95 20.25 19.70 700 0 0.0
14/08/2023
19.95
0.10
 31,500 19.85 20.30 19.50 800 0 0.0
11/08/2023
19.85
-0.15
 20,400 20 20.30 19.70 0 0 0
10/08/2023
20
0.20
 33,600 19.80 20.10 19.50 0 0 0
09/08/2023
19.80
-0.35
 29,000 20.15 20.30 19.80 0 0 0
08/08/2023
20.15
-0.15
 31,300 20.30 20.35 19.90 0 0 0
07/08/2023
20.30
-0.15
 51,100 20.45 21.20 20.05 1,200 300 0.0
04/08/2023
20.45
0.60
 41,400 19.85 20.90 20.30 0 0 0
03/08/2023
19.85
0.65
 159,500 19.20 20.30 19.30 0 1,000 -0.0
02/08/2023
19.20
0.20
 30,600 19 19.60 19 0 0 0
01/08/2023
19
0
 14,000 19 19 18.85 0 500 -0.0
31/07/2023
19
0.05
 63,000 18.95 19.10 18.70 0 0 0
28/07/2023
18.95
-0.30
 25,700 19.25 19.25 18.80 0 0 0
27/07/2023
19.25
0
 67,600 19.25 19.30 19 2,000 4,800 -0.1
26/07/2023
19.25
0
 29,300 19.25 19.50 18.90 0 0 0
25/07/2023
19.25
-0.45
 33,300 19.70 20 19.25 0 0 0
24/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
24/07/2023
19.70
0.50
 105,800 19.20 20.10 19.50 0 0 0
21/07/2023
19.20
0.10
 73,400 19.10 19.88 19.01 0 0 0
20/07/2023
19.10
0.49
 85,000 18.62 19.15 18.66 0 0 0
19/07/2023
18.62
0
 30,700 18.62 18.66 18.52 0 0 0
18/07/2023
18.62
0.19
 39,600 18.42 18.71 18.42 100 0 0.0
17/07/2023
18.42
0.10
 13,800 18.32 18.42 18.18 0 0 0
14/07/2023
18.32
0
 15,700 18.32 18.32 18.08 700 0 0.0
13/07/2023
18.32
0
 8,600 18.32 18.52 18.08 0 100 -0.0
12/07/2023
18.32
-0.15
 9,400 18.47 18.52 18.03 0 0 0
11/07/2023
18.47
0
 55,000 18.47 18.62 18.37 0 0 0
10/07/2023
18.47
0.49
 84,300 17.98 18.71 17.98 100 0 0.0
07/07/2023
17.98
0
 12,800 17.98 18.13 17.79 0 0 0
06/07/2023
17.98
-0.10
 9,700 18.08 18.08 17.69 700 0 0.0
05/07/2023
18.08
0.19
 40,200 17.88 18.23 17.88 0 2,000 -0.0
04/07/2023
17.88
0
 29,900 17.88 17.93 17.69 0 1,000 -0.0
03/07/2023
17.88
0.15
 20,400 17.74 18.42 17.74 0 1,000 -0.0
30/06/2023
17.74
-0.10
 2,800 17.84 17.84 17.64 200 0 0.0
29/06/2023
17.84
-0.05
 31,100 17.88 17.88 17.54 900 22,400 -0.4
28/06/2023
17.88
-0.05
 5,600 17.93 17.93 17.74 200 3,200 -0.1
27/06/2023
17.93
0
 22,600 17.93 17.93 17.69 800 10,500 -0.2
26/06/2023
17.93
-0.05
 27,000 17.98 18.08 17.54 1,800 20,700 -0.3
23/06/2023
17.98
0.29
 23,700 17.69 18.32 17.84 1,800 4,500 -0.0
22/06/2023
17.69
-0.24
 7,900 17.93 18.81 17.69 300 2,400 -0.0
21/06/2023
17.93
-0.05
 25,900 17.98 18.13 17.54 1,200 19,200 -0.3
20/06/2023
17.98
-0.05
 15,400 18.03 18.03 17.54 1,400 15,200 -0.2
19/06/2023
18.03
0
 6,500 18.03 18.03 18.03 0 5,400 -0.1
16/06/2023
18.03
-0.05
 2,900 18.08 18.08 18.03 2,100 0 0.0
15/06/2023
18.08
0
 10,200 18.08 18.08 17.98 0 1,200 -0.0
14/06/2023
18.08
0.34
 14,900 17.74 18.08 17.79 0 400 -0.0
13/06/2023
17.74
0.19
 7,300 17.54 17.84 17.54 0 0 0
12/06/2023
17.54
-0.10
 6,400 17.64 18.03 17.54 0 1,400 -0.0
09/06/2023
17.64
-0.05
 2,700 17.69 17.74 17.35 0 1,900 -0.0
08/06/2023
17.69
-0.15
 8,300 17.84 17.98 17.49 400 5,400 -0.1
07/06/2023
17.84
-0.29
 10,400 18.13 18.13 17.54 0 9,000 -0.2
06/06/2023
18.13
-0.15
 4,600 18.27 18.27 17.93 2,900 500 0.0
05/06/2023
18.27
0.10
 8,000 18.18 18.47 17.40 0 0 0
02/06/2023
18.18
0.63
 7,400 17.54 18.52 17.15 6,500 0 0.1
01/06/2023
17.54
0.24
 4,300 17.30 17.54 17.06 1,500 0 0.0
31/05/2023
17.30
0.24
 7,500 17.06 17.54 17.06 0 0 0
30/05/2023
17.06
0.05
 6,400 17.01 17.15 16.86 0 0 0
29/05/2023
17.01
-0.05
 6,100 17.06 17.06 16.86 0 2,000 -0.0
26/05/2023
17.06
0
 6,000 17.06 17.06 16.62 0 0 0
25/05/2023
17.06
0
 700 17.06 17.06 16.91 0 0 0
24/05/2023
17.06
0.10
 2,200 16.96 17.06 16.96 0 0 0
23/05/2023
16.96
-0.19
 72,000 17.15 17.15 16.76 0 70,000 -1.2
22/05/2023
17.15
0.15
 5,700 17.01 17.15 17.01 0 0 0
19/05/2023
17.01
0
 8,700 17.01 17.06 17.01 0 0 0
18/05/2023
17.01
0.15
 4,200 16.86 17.06 16.86 0 0 0
17/05/2023
16.86
0.19
 10,300 16.67 16.96 16.62 0 0 0
16/05/2023
16.67
-0.19
 2,400 16.86 16.86 16.57 0 0 0
15/05/2023
16.86
-0.10
 5,400 16.96 16.96 16.52 0 0 0
12/05/2023
16.96
0.24
 5,000 16.71 16.96 16.57 0 0 0
11/05/2023
16.71
-0.05
 5,500 16.76 16.86 16.42 0 0 0
10/05/2023
16.76
0
 1,400 16.76 16.76 16.47 0 0 0
09/05/2023
16.76
-0.10
 100 16.86 16.86 16.76 0 0 0
08/05/2023
16.86
0
 18,300 16.86 16.86 16.37 0 4,000 -0.1
05/05/2023
16.86
-0.39
 3,800 17.25 17.25 16.67 100 1,500 -0.0
04/05/2023
17.25
-0.19
 300 17.45 17.45 16.57 0 0 0
28/04/2023
17.45
0.58
 16,900 16.86 17.45 16.47 0 8,400 -0.1
27/04/2023
16.86
-0.29
 15,600 17.15 17.15 16.67 0 9,100 -0.2
26/04/2023
17.15
-0.29
 8,400 17.45 17.45 17.15 0 4,500 -0.1
25/04/2023
17.45
-0.39
 20,100 17.84 17.84 16.81 0 2,200 -0.0
24/04/2023
17.84
-0.10
 3,200 17.93 17.93 17.54 0 0 -0.1
21/04/2023
17.93
-0.10
 9,400 18.03 18.03 17.49 0 6,000 -0.1
20/04/2023
18.03
0
 100 18.03 18.03 18.03 0 0 0
19/04/2023
18.03
0
 7,100 18.03 18.13 17.54 0 0 -0.0
18/04/2023
18.03
-0.10
 9,200 18.13 18.13 17.64 0 3 -0.0
17/04/2023
18.13
0
 7,000 18.13 18.13 18.08 0 2 -0.0
14/04/2023
18.13
0.05
 11,000 18.08 18.27 17.64 0 1 -0.0
13/04/2023
18.08
-0.29
 12,300 18.37 18.37 17.74 0 2,500 -0.0
12/04/2023
18.37
0
 11,800 18.37 18.47 18.13 0 0 -0.0
11/04/2023
18.37
0.10
 1,700 18.27 18.37 18.03 0 500 -0.0
10/04/2023
18.27
0.05
 500 18.23 18.32 18.27 0 0 -0.0
07/04/2023
18.23
0
 2,000 18.23 18.23 18.23 0 0 -0.0
06/04/2023
18.23
0
 5,400 18.23 18.23 18.03 0 2,300 -0.0
05/04/2023
18.23
-0.24
 2,600 18.47 18.47 18.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |