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)
28/10/2010
4.16
-0.02
 5,910 4.18 4.21 4.11 0 0 0
27/10/2010
4.18
-0.14
 1,850 4.32 4.32 4.18 0 0 0
26/10/2010
4.32
0.12
 70 4.20 4.40 4.32 0 0 0
25/10/2010
4.20
-0.18
 11,100 4.38 4.38 4.20 0 0 0
22/10/2010
4.38
0.10
 96,900 4.28 4.45 4.26 0 0 0
21/10/2010
4.28
0
 27,250 4.28 4.50 4.15 0 0 0
20/10/2010
4.28
0
 45,540 4.28 4.31 4.11 0 0 0
19/10/2010
4.28
-0.05
 39,330 4.33 4.49 4.25 0 6,000 -0.3
18/10/2010
4.33
-0.05
 11,830 4.38 4.59 4.33 0 200 -0.0
15/10/2010
4.38
0.16
 56,130 4.22 4.43 4.18 0 0 0
14/10/2010
4.22
0.19
 48,050 4.03 4.22 4.08 0 0 0
13/10/2010
4.03
0.05
 19,010 3.98 4.03 3.78 0 0 0
12/10/2010
3.98
-0.10
 22,270 4.08 4.08 3.98 0 0 0
11/10/2010
4.08
-0.19
 7,710 4.27 4.27 4.07 540 0 0.0
08/10/2010
4.27
0.03
 9,510 4.24 4.27 4.27 0 0 0
07/10/2010
4.24
0.01
 10,720 4.23 4.26 4.24 0 0 0
06/10/2010
4.23
0.14
 22,610 4.09 4.28 4.13 0 5,000 -0.2
05/10/2010
4.09
0.03
 11,950 4.06 4.09 4.09 0 0 0
04/10/2010
4.06
-0.19
 11,700 4.25 4.25 4.06 0 0 0
01/10/2010
4.25
-0.13
 16,100 4.38 4.38 4.24 0 0 0
30/09/2010
4.38
0
 20,010 4.38 4.38 4.36 0 0 0
29/09/2010
4.38
-0.05
 12,520 4.44 4.44 4.38 0 0 0
28/09/2010
4.44
-0.03
 18,940 4.47 4.47 4.44 0 0 0
27/09/2010
4.47
0
 23,000 4.47 4.48 4.38 0 0 0
24/09/2010
4.47
0
 12,010 4.47 4.49 4.47 0 0 0
23/09/2010
4.47
-0.02
 13,200 4.49 4.49 4.47 0 0 0
22/09/2010
4.49
0
 15,060 4.49 4.50 4.44 0 0 0
21/09/2010
4.49
0.02
 14,510 4.47 4.50 4.44 0 0 0
20/09/2010
4.47
0.03
 15,170 4.44 4.49 4.44 0 0 0
17/09/2010
4.44
0.05
 7,900 4.38 4.44 4.38 0 0 0
16/09/2010
4.38
0.02
 3,810 4.36 4.38 4.29 0 0 0
15/09/2010
4.36
-0.08
 6,220 4.45 4.45 4.33 0 10 -0.0
14/09/2010
4.45
0
 19,900 4.45 4.45 4.40 0 0 0
13/09/2010
4.45
-0.04
 23,070 4.49 4.49 4.43 0 2,530 -0.1
10/09/2010
4.49
-0.08
 29,930 4.57 4.64 4.45 0 2,270 -0.1
09/09/2010
4.57
0
 16,500 4.57 4.64 4.56 0 3,000 -0.1
08/09/2010
4.57
-0.11
 8,430 4.68 4.68 4.57 0 0 0
07/09/2010
4.68
0.11
 15,090 4.57 4.68 4.48 0 140 -0.0
06/09/2010
4.57
0.03
 19,060 4.54 4.76 4.54 0 0 0
01/09/2010
4.54
0
 23,600 4.54 4.58 4.49 0 0 0
31/08/2010
4.54
-0.01
 29,970 4.55 4.57 4.45 0 0 0
30/08/2010
4.55
0
 19,460 4.55 4.69 4.49 0 0 0
27/08/2010
4.55
-0.13
 5,550 4.68 4.68 4.46 500 0 0.0
26/08/2010: Cổ tức tiền mặt tỉ lệ: 8%
Cổ tức tiền mặt tỉ lệ: 26%
26/08/2010
4.68
0.18
 15,200 4.50 4.71 4.66 0 0 0
25/08/2010
4.50
-0.24
 79,940 4.73 4.73 4.50 300 23,590 -1.1
24/08/2010
4.73
0
 20,730 4.73 4.73 4.54 200 0 0.0
23/08/2010
4.73
0
 9,860 4.73 4.88 4.70 0 0 0
20/08/2010
4.73
0
 8,940 4.73 4.73 4.70 0 0 0
19/08/2010
4.73
0.06
 390 4.68 4.73 4.73 0 0 0
18/08/2010
4.68
-0.25
 32,930 4.92 4.92 4.68 0 0 0
17/08/2010
4.92
0.05
 10,040 4.88 4.92 4.83 0 0 0
16/08/2010
4.88
0.20
 6,790 4.68 4.88 4.88 2,290 0 0.1
13/08/2010
4.68
-0.01
 18,120 4.69 4.73 4.68 0 3,000 -0.1
12/08/2010
4.69
-0.09
 20,110 4.78 4.78 4.54 0 3,020 -0.2
11/08/2010
4.78
0.18
 14,180 4.60 4.83 4.72 0 0 0
10/08/2010
4.60
-0.23
 72,200 4.83 4.83 4.60 5,000 15,000 -0.5
09/08/2010
4.83
-0.19
 10,390 5.02 5.02 4.78 1,000 1,000 -0.0
06/08/2010
5.02
0
 21,460 5.02 5.02 4.92 2,000 0 0.1
05/08/2010
5.02
0
 19,890 5.02 5.02 4.97 0 0 0
04/08/2010
5.02
-0.05
 27,100 5.06 5.06 4.97 2,000 0 0.1
03/08/2010
5.06
0.05
 37,760 5.02 5.11 5.06 17,000 0 0.9
02/08/2010
5.02
0
 20,440 5.02 5.06 5.02 11,000 0 0.6
30/07/2010
5.02
0
 93,000 5.02 5.16 4.97 6,000 0 0.3
29/07/2010
5.02
-0.09
 6,000 5.11 5.11 4.97 0 0 0
28/07/2010
5.11
0
 32,060 5.11 5.30 5.02 0 60 -0.0
27/07/2010
5.11
-0.09
 22,370 5.21 5.21 5.11 0 70 -0.0
26/07/2010
5.21
-0.09
 88,060 5.30 5.49 5.21 0 1,000 -0.1
23/07/2010
5.30
0.24
 78,670 5.06 5.30 5.11 0 0 0
22/07/2010
5.06
0
 21,290 5.06 5.06 5.02 0 5,000 -0.3
21/07/2010
5.06
0
 35,680 5.06 5.06 5.02 0 6,600 -0.3
20/07/2010
5.06
0.09
 32,680 4.97 5.06 4.97 0 1,000 -0.1
19/07/2010
4.97
-0.05
 35,930 5.02 5.06 4.97 0 0 0
16/07/2010
5.02
0
 26,500 5.02 5.06 5.02 0 0 0
15/07/2010
5.02
0.05
 36,960 4.97 5.06 5.02 460 5,000 -0.2
14/07/2010
4.97
-0.14
 21,750 5.11 5.11 4.97 4,000 0 0.2
13/07/2010
5.11
0.19
 17,130 4.92 5.16 4.92 2,000 0 0.1
12/07/2010
4.92
-0.05
 4,740 4.97 5.06 4.92 0 0 0
09/07/2010
4.97
0.05
 23,010 4.92 5.02 4.97 5,000 0 0.3
08/07/2010
4.92
-0.14
 23,900 5.06 5.06 4.92 0 0 0
07/07/2010
5.06
0
 4,910 5.06 5.06 5.02 0 0 0
06/07/2010
5.06
-0.09
 17,710 5.16 5.16 5.02 5,000 0 0.3
05/07/2010
5.16
0.09
 11,100 5.06 5.21 5.16 5,000 0 0.3
02/07/2010
5.06
0.24
 17,240 4.83 5.06 4.78 0 0 0
01/07/2010
4.83
-0.24
 31,670 5.06 5.06 4.83 0 15,000 -0.8
30/06/2010
5.06
0
 19,820 5.06 5.06 4.92 0 3,500 -0.2
29/06/2010
5.06
-0.14
 34,570 5.21 5.35 5.02 0 11,500 -0.6
28/06/2010
5.21
0
 13,000 5.21 5.21 5.11 8,000 0 0.4
25/06/2010
5.21
-0.14
 112,760 5.35 5.54 5.11 0 0 0
24/06/2010
5.35
-0.24
 20,190 5.59 5.59 5.35 0 0 0
23/06/2010
5.59
0
 39,030 5.59 6.06 5.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |