CTCP Đá Núi Nhỏ (nnc)

22.75
-0.05
(-0.22%)
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
(2024-08-19) 		0.05 0.24% 441,800 36,100 0.9
22.50
23.28
22.75
2 tháng
(2024-07-18) 		3.67 19.26% 1,117,900 48,800 1.2
19.08
23.28
22.75
3 tháng
(2024-06-18) 		4.16 22.40% 1,317,400 4,300 0.3
18.49
23.28
22.75
6 tháng
(2024-03-20) 		5.63 32.89% 1,980,100 60,105 1.3
16.43
23.28
22.75
12 tháng
(2023-09-22) 		4.26 23.05% 4,099,800 -80,830 -1.2
16.43
23.28
22.75
24 tháng
(2022-09-27) 		5.11 28.98% 8,305,800 -504,235 -4.6
12.92
23.28
22.75
36 tháng
(2021-10-04) 		-3.66 -13.86% 16,025,400 -527,522 -3.9
12.92
30.32
22.75
60 tháng
(2019-10-14) 		-19.03 -45.55% 34,061,000 -3,282,712 -110.8
12.92
43.07
22.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
22.75
 21,500 22.80 22.80 22.20 0 600 0
13/09/2024
22.80
 7,800 22.95 23.05 22.30 0 500 -0.0
12/09/2024: Cổ tức tiền mặt tỉ lệ: 5%
12/09/2024
22.75
 2,600 22.50 22.85 22.50 0 500 -0.0
11/09/2024
22.50
 35,000 22.16 22.65 22.01 0 0 0
10/09/2024
22.74
 36,200 22.40 22.84 22.16 0 0 0
09/09/2024
22.89
 37,900 22.35 23.04 22.30 0 0 0
06/09/2024
23.09
 22,700 22.35 23.09 22.30 0 0 0
05/09/2024
23.14
 24,500 22.21 23.14 22.21 0 0 0
04/09/2024
23.04
 29,300 22.21 23.18 22.21 2,100 0 0.0
30/08/2024
23.14
 48,200 22.21 23.14 22.01 5,300 0 0.1
29/08/2024
22.89
 26,600 22.74 22.89 21.86 0 1,500 -0.0
28/08/2024
22.70
 22,300 22.45 22.70 21.82 0 0 0
27/08/2024
22.50
 26,200 22.16 22.70 21.82 0 0 0
26/08/2024
22.84
 3,700 22.89 22.94 22.84 0 600 -0.0
23/08/2024
22.74
 17,900 22.35 22.99 22.26 100 0 0.0
22/08/2024
23.09
 18,100 23.28 23.28 22.35 0 0 0
21/08/2024
23.28
 4,700 22.26 23.28 22.26 0 0 0
20/08/2024
23.14
 54,200 23.92 23.92 22.50 31,800 800 0.7
19/08/2024
22.70
 2,400 22.50 22.70 22.01 700 0 0.0
16/08/2024
22.60
 20,200 22.21 22.60 22.21 0 300 -0.0
15/08/2024
22.01
 16,400 22.01 22.01 21.33 1,200 0 0.0
14/08/2024
22.01
 22,300 21.03 22.01 21.03 500 100 0.0
13/08/2024
21.86
 19,500 21.52 21.86 21.38 200 0 0.0
12/08/2024
21.86
 6,300 21.52 21.86 21.52 200 0 0.0
09/08/2024
21.86
 6,300 21.82 21.91 21.52 0 0 0
08/08/2024
21.82
 8,400 21.86 21.86 21.72 0 100 -0.0
07/08/2024
21.86
 9,300 20.89 21.86 20.89 0 0 0
06/08/2024
22.01
 16,700 21.18 22.01 21.18 0 0 0
05/08/2024
21.18
 32,400 21.18 22.21 21.13 3,200 0 0.1
02/08/2024
22.30
 22,800 21.18 22.35 21.18 200 200 -0
01/08/2024
22.40
 58,000 22.60 22.60 21.82 300 200 0.0
31/07/2024
22.60
 30,100 22.45 22.70 22.30 0 100 -0.0
30/07/2024
22.45
 30,600 21.91 22.45 21.62 300 0 0.0
29/07/2024
22.01
 21,000 21.91 22.01 21.52 0 300 -0.0
26/07/2024
21.91
 31,200 21.62 21.91 21.57 0 100 -0.0
25/07/2024
21.57
 25,600 21.42 21.62 21.33 0 5,000 -0.1
24/07/2024
21.77
 36,200 21.62 22.50 21.08 600 600 -0.0
23/07/2024
22.55
 55,600 22.99 23.23 21.57 11,600 1,100 0.2
22/07/2024
21.82
 102,700 20.84 21.82 20.84 3,300 1,000 0.1
19/07/2024
20.40
 101,500 18.78 20.40 18.78 200 0 0.0
18/07/2024
19.08
 3,000 18.59 19.08 18.59 0 0 0
17/07/2024
19.08
 17,900 18.59 19.08 18.39 1,500 6,500 -0.1
16/07/2024
19.47
 1,100 18.98 19.47 18.98 0 0 0
15/07/2024
19.47
 16,600 18.10 19.76 18.10 0 2,400 -0.0
12/07/2024
18.49
 100 18.49 18.49 18.49 0 100 -0.0
11/07/2024
18.54
 700 18.49 18.54 18.49 0 0 0
10/07/2024
18.54
 5,800 18.39 18.54 18.20 0 0 0
09/07/2024
18.54
 6,100 18.59 18.59 18.20 0 1,500 -0.0
08/07/2024
18.64
 4,000 18.59 18.68 18.44 0 0 0
05/07/2024
18.64
 7,800 18.59 18.64 18.59 0 0 0
04/07/2024
18.68
 9,800 18.59 18.68 18.59 0 0 0
03/07/2024
18.68
 4,300 18.20 18.68 18.20 0 0 0
02/07/2024
18.78
 11,300 18.59 18.78 18.54 0 3,000 -0.1
01/07/2024
18.64
 4,600 18.59 18.64 18.59 0 0 0
28/06/2024
18.64
 10,500 18.10 18.64 18.10 0 0 0
27/06/2024
18.54
 2,400 18.10 18.54 18.10 0 1,400 -0.0
26/06/2024
18.54
 6,400 17.95 18.54 17.95 0 0 0
25/06/2024
18.54
 5,300 17.90 18.54 17.85 0 3,000 -0.1
24/06/2024
18.54
 12,100 18.10 18.54 18.00 2,000 1,200 0.0
21/06/2024
18.59
 11,900 18.00 18.59 18.00 0 800 -0.0
20/06/2024
18.54
 17,200 18.10 18.54 18.00 0 0 0
19/06/2024
18.54
 20,800 18.49 18.54 17.90 0 8,200 -0.2
18/06/2024
18.59
 22,800 18.10 18.59 17.80 0 19,900 -0.4
17/06/2024
18.68
 15,100 17.90 18.68 17.66 0 0 0
14/06/2024
18.54
 19,200 18.39 18.54 18.00 0 0 0
13/06/2024
18.49
 35,900 18.39 18.54 18.20 0 0 0
12/06/2024
18.39
 31,000 18.10 18.59 17.76 3,000 0 0.1
11/06/2024
18.24
 17,800 17.80 18.24 17.36 0 300 -0.0
10/06/2024
17.80
 58,500 17.61 17.80 17.32 11,300 0 0.2
07/06/2024
17.61
 28,800 17.22 17.61 17.22 1,600 0 0.0
06/06/2024
17.12
 2,200 17.12 17.12 17.02 1,000 0 0.0
05/06/2024
17.12
 5,700 17.12 17.27 16.88 2,600 78 0.0
04/06/2024
17.12
 3,600 17.07 17.12 17.07 0 0 0
03/06/2024
17.12
 20,400 16.83 17.12 16.83 0 100 -0.0
31/05/2024
16.83
 6,700 16.83 16.83 16.83 0 0 0
30/05/2024
16.83
 6,600 16.68 16.83 16.63 400 0 0.0
29/05/2024
16.88
 2,300 16.92 16.92 16.78 70 0 0.0
28/05/2024
16.78
 13,500 16.78 16.83 16.78 1,700 9,387 -0.1
27/05/2024
16.88
 27,300 16.83 17.41 16.83 0 4,500 -0.1
24/05/2024
16.78
 16,100 16.83 16.88 16.63 100 0 0.0
23/05/2024
16.88
 4,200 16.73 16.92 16.68 200 0 0.0
22/05/2024
16.97
 11,400 17.32 17.41 16.83 700 0 0.0
21/05/2024
17.41
 13,600 17.12 17.41 16.92 700 1,500 -0.0
20/05/2024
17.02
 20,600 16.43 17.07 16.43 0 7,300 -0.1
17/05/2024
16.48
 15,700 16.39 16.48 16.34 0 0 0
16/05/2024
16.43
 3,100 16.43 16.43 16.43 0 0 0
15/05/2024
16.43
 11,700 16.43 16.43 16.43 200 0 0.0
14/05/2024
16.43
 4,600 16.43 16.43 16.34 0 0 0
13/05/2024
16.43
 9,900 16.43 16.53 16.43 200 0 0.0
10/05/2024
16.53
 2,000 16.48 16.53 16.48 0 0 0
09/05/2024
16.53
 12,000 16.53 16.58 16.48 0 0 0
08/05/2024
16.53
 18,000 16.43 16.53 16.43 200 0 0.0
07/05/2024
16.53
 5,200 16.48 16.53 16.39 1,000 0 0.0
06/05/2024
16.48
 8,700 16.53 16.58 16.48 0 200 -0.0
03/05/2024
16.53
 1,300 16.53 16.58 16.53 0 0 0
02/05/2024
16.53
 1,000 16.53 16.58 16.53 0 0 0
26/04/2024
16.58
 5,700 16.14 16.58 16.14 0 0 0
25/04/2024
16.58
 100 16.58 16.58 16.58 0 0 0
24/04/2024
16.63
 12,400 16.63 16.63 16.34 0 0 0
23/04/2024
16.63
 1,300 16.19 16.63 16.19 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |