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)
18/09/2012
4.57
 8,840 4.80 4.80 4.57 5,940 0 0.2
17/09/2012
4.80
 9,070 4.61 4.80 4.42 9,010 0 0.3
14/09/2012
4.61
 4,830 4.61 4.65 4.53 2,050 0 0.1
13/09/2012
4.61
 100 4.54 4.61 4.61 0 0 0
12/09/2012
4.54
 140 4.45 4.54 4.45 130 0 0.0
11/09/2012
4.45
 4,100 4.45 4.45 4.45 1,000 0 0.0
10/09/2012
4.45
 4,000 4.65 4.65 4.45 0 4,000 -0.1
07/09/2012
4.65
 4,010 4.53 4.65 4.52 1,000 0 0.0
06/09/2012
4.53
 1,010 4.53 4.53 4.53 1,000 0 0.0
05/09/2012
4.53
 4,000 4.61 4.61 4.53 3,380 0 0.1
04/09/2012
4.61
 2,510 4.53 4.61 4.54 0 0 0
31/08/2012
4.53
 3,710 4.54 4.54 4.53 3,640 0 0.1
30/08/2012
4.54
 2,030 4.54 4.68 4.54 2,000 0 0.1
29/08/2012
4.54
 1,100 4.54 4.54 4.54 0 0 0
28/08/2012
4.54
 16,860 4.39 4.54 4.36 6,000 0 0.2
27/08/2012
4.39
 12,190 4.61 4.61 4.39 5,000 0 0.2
24/08/2012
4.61
 670 4.54 4.61 4.34 570 0 0.0
23/08/2012
4.54
 230 4.78 4.78 4.54 0 0 0
22/08/2012: Cổ tức tiền mặt tỉ lệ: 23%
22/08/2012
4.78
 360 4.57 4.79 4.78 0 0 0
21/08/2012
4.57
 9,710 4.80 4.81 4.57 1,500 860 0.0
20/08/2012
4.80
 100 4.83 4.83 4.80 0 0 0
17/08/2012
4.83
 270 4.83 4.83 4.83 0 0 0
16/08/2012
4.83
 5,150 4.89 4.89 4.83 1,580 0 0.1
15/08/2012
4.89
 4,470 4.89 4.89 4.85 1,000 0 0.0
14/08/2012
4.89
 8,090 4.89 4.98 4.71 0 0 0
13/08/2012
4.89
 11,930 4.71 4.94 4.72 0 2,670 -0.1
10/08/2012
4.71
 0 4.71 4.71 4.71 0 0 0
09/08/2012
4.71
 5,540 4.70 4.76 4.71 1,250 10 0.0
08/08/2012
4.70
 10,040 4.52 4.74 4.63 3,400 3,000 0.0
07/08/2012
4.52
 4,590 4.31 4.52 4.43 0 0 0
06/08/2012
4.31
 500 4.29 4.33 4.31 300 0 0.0
03/08/2012
4.29
 200 4.27 4.29 4.29 200 0 0.0
02/08/2012
4.27
 250 4.27 4.27 4.27 250 0 0.0
01/08/2012
4.27
 20 4.25 4.27 4.26 0 0 0
31/07/2012
4.25
 3,000 4.45 4.45 4.25 2,410 0 0.1
30/07/2012
4.45
 100 4.27 4.45 4.45 0 0 0
27/07/2012
4.27
 210 4.25 4.38 4.27 0 0 0
26/07/2012
4.25
 1,460 4.29 4.29 4.25 1,000 0 0.0
25/07/2012
4.29
 600 4.29 4.29 4.29 320 0 0.0
24/07/2012
4.29
 490 4.29 4.29 4.29 490 0 0.0
23/07/2012
4.29
 10 4.27 4.29 4.29 0 0 0
20/07/2012
4.27
 2,000 4.26 4.29 4.27 0 0 0
19/07/2012
4.26
 440 4.25 4.26 4.26 0 0 0
18/07/2012
4.25
 1,580 4.26 4.26 4.25 0 0 0
17/07/2012
4.26
 10 4.31 4.31 4.26 0 0 0
16/07/2012
4.31
 720 4.38 4.38 4.31 0 0 0
13/07/2012
4.38
 500 4.34 4.38 4.38 0 0 0
12/07/2012
4.34
 600 4.38 4.38 4.34 0 0 0
11/07/2012
4.38
 660 4.45 4.45 4.31 0 0 0
10/07/2012
4.45
 200 4.54 4.54 4.44 0 0 0
09/07/2012
4.54
 10 4.57 4.57 4.54 0 0 0
06/07/2012
4.57
 3,070 4.43 4.63 4.38 0 50 -0.0
05/07/2012
4.43
 0 4.43 4.43 4.43 0 0 0
04/07/2012
4.43
 0 4.43 4.43 4.43 0 0 0
03/07/2012
4.43
 210 4.38 4.43 4.31 0 0 0
02/07/2012
4.38
 50 4.38 4.38 4.38 50 0 0.0
29/06/2012
4.38
 200 4.38 4.38 4.38 0 0 0
28/06/2012
4.38
 1,310 4.25 4.38 4.25 300 0 0.0
27/06/2012
4.25
 210 4.25 4.25 4.25 10 0 0.0
26/06/2012
4.25
 1,710 4.27 4.38 4.25 890 0 0.0
25/06/2012
4.27
 300 4.25 4.27 4.27 0 0 0
22/06/2012
4.25
 970 4.25 4.26 4.25 340 0 0.0
21/06/2012
4.25
 630 4.38 4.38 4.25 350 0 0.0
20/06/2012
4.38
 1,000 4.31 4.38 4.31 0 0 0
19/06/2012
4.31
 0 4.31 4.31 4.31 0 0 0
18/06/2012
4.31
 0 4.31 4.31 4.31 0 0 0
15/06/2012
4.31
 0 4.31 4.31 4.31 0 0 0
14/06/2012
4.31
 2,160 4.38 4.38 4.31 0 0 0
13/06/2012
4.38
 0 4.38 4.38 4.38 0 0 0
12/06/2012
4.38
 9,570 4.38 4.38 4.38 0 0 0
11/06/2012
4.38
 40 4.36 4.38 4.38 0 0 0
08/06/2012
4.36
 300 4.38 4.42 4.35 0 0 0
07/06/2012
4.38
 10,000 4.35 4.38 4.38 1,000 0 0.0
06/06/2012
4.35
 2,920 4.38 4.38 4.35 0 0 0
05/06/2012
4.38
 5,900 4.29 4.38 4.38 0 0 0
04/06/2012
4.29
 5,050 4.44 4.44 4.29 0 0 0
01/06/2012
4.44
 440 4.44 4.44 4.44 0 0 0
31/05/2012
4.44
 0 4.44 4.44 4.44 0 0 0
30/05/2012
4.44
 1,060 4.48 4.48 4.38 1,000 0 0.0
29/05/2012
4.48
 0 4.48 4.48 4.48 0 0 0
28/05/2012
4.48
 1,770 4.48 4.48 4.36 0 0 0
25/05/2012
4.48
 3,100 4.38 4.48 4.31 0 0 0
24/05/2012
4.38
 1,250 4.35 4.38 4.18 1,000 0 0.0
23/05/2012
4.35
 9,640 4.44 4.44 4.35 1,150 0 0.0
22/05/2012
4.44
 3,670 4.48 4.48 4.44 0 0 0
21/05/2012
4.48
 1,130 4.38 4.56 4.38 0 10 -0.0
18/05/2012
4.38
 2,900 4.57 4.57 4.38 2,400 0 0.1
17/05/2012
4.57
 1,610 4.57 4.57 4.51 0 0 0
16/05/2012
4.57
 2,110 4.60 4.60 4.38 0 0 0
15/05/2012
4.60
 2,280 4.43 4.60 4.22 0 0 0
14/05/2012
4.43
 690 4.66 4.83 4.43 500 0 0.0
11/05/2012
4.66
 2,950 4.89 4.89 4.65 0 0 0
10/05/2012
4.89
 5,150 4.83 5.02 4.60 0 0 0
09/05/2012
4.83
 10 4.71 4.83 4.83 0 0 0
08/05/2012
4.71
 8,070 4.87 4.89 4.71 7,060 0 0.3
07/05/2012
4.87
 9,350 4.87 4.88 4.76 2,080 0 0.1
04/05/2012
4.87
 2,620 4.76 4.87 4.78 0 0 0
03/05/2012
4.76
 2,800 4.72 4.76 4.67 0 0 0
02/05/2012
4.72
 3,190 4.72 4.72 4.67 0 0 0
27/04/2012
4.72
 21,070 4.51 4.72 4.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |