CTCP Bất động sản Netland (nrc)

6.10
0
(0%)
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
(2025-11-17) 		-0.40 -6.06% 21,198,100 444,100 2.9
5.90
6.60
6.10
2 tháng
(2025-10-16) 		-0.50 -7.46% 42,959,300 -3,989,800 -25.8
5.90
6.80
6.10
3 tháng
(2025-09-16) 		0 0% 73,377,000 -4,439,100 -29.0
5.80
7
6.10
6 tháng
(2025-06-18) 		1.70 37.78% 147,713,100 -4,324,600 -28.0
4.50
7
6.10
12 tháng
(2024-12-20) 		1.70 37.78% 282,940,291 -4,740,112 -31.7
3.90
7
6.10
24 tháng
(2023-12-26) 		1.30 26.53% 467,819,459 -5,687,517 -36.6
2.70
7
6.10
36 tháng
(2023-01-03) 		1.70 37.78% 821,623,229 -4,046,491 -28.3
2.70
7.30
6.10
60 tháng
(2021-01-11) 		-9.04 -59.31% 1,095,130,274 -5,286,444 -59.5
2.70
31.81
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2019
8.50
 6,900 8.58 8.58 7.93 2,900 0 0.0
11/12/2019
8.58
 4,925 8.65 8.65 7.85 0 0 0
10/12/2019
8.65
 20,600 9.37 9.37 8.43 0 0 0
09/12/2019
9.37
 23,240 8.58 9.37 9.37 0 0 0
06/12/2019
8.58
 5,560 7.85 8.58 8.00 0 0 0
05/12/2019
7.85
 55,075 8.22 8.22 7.42 0 0 0
04/12/2019
8.22
 17,210 9.08 9.08 8.22 5,000 0 0.1
03/12/2019
9.08
 5,700 9.58 9.58 9.01 0 0 0
02/12/2019
9.58
 24,140 10.59 10.59 9.58 0 0 0
29/11/2019
10.59
 13,000 11.75 11.75 10.59 0 0 0
28/11/2019: Cổ tức tiền mặt tỉ lệ: 5%
28/11/2019
11.75
 6,200 12.61 12.61 11.60 600 0 0.0
27/11/2019
12.61
 19,700 13.45 13.45 12.19 1,000 0 0.0
26/11/2019
13.45
 21,500 13.73 13.73 13.31 0 0 0
25/11/2019
13.73
 19,900 14.01 14.01 13.66 0 0 0
22/11/2019
14.01
 20,300 14.01 14.36 13.87 0 0 0
21/11/2019
14.01
 17,800 14.99 14.99 14.01 0 0 0
20/11/2019
14.99
 15,300 15.13 15.13 14.92 0 0 0
19/11/2019
15.13
 25,950 15.06 15.13 14.99 500 0 0.0
18/11/2019
15.06
 24,330 15.20 15.20 14.71 0 0 0
15/11/2019
15.20
 18,600 15.13 15.20 14.99 0 0 0
14/11/2019
15.13
 19,200 15.20 15.20 14.85 0 0 0
13/11/2019
15.20
 20,400 15.41 15.41 15.06 0 0 0
12/11/2019
15.41
 27,800 15.20 15.41 14.71 0 0 0
11/11/2019
15.20
 26,230 15.27 15.27 14.57 0 0 0
08/11/2019
15.27
 22,500 15.41 15.41 14.64 0 0 0
07/11/2019
15.41
 64,600 15.20 15.41 14.92 0 0 0
06/11/2019
15.20
 62,400 15.06 15.20 14.22 100 6,000 -0.1
05/11/2019
15.06
 27,200 15.20 15.20 14.71 0 0 0
04/11/2019
15.20
 33,200 15.34 15.34 15.13 0 0 0
01/11/2019
15.34
 27,900 15.34 15.41 15.06 0 0 0
31/10/2019
15.34
 27,000 15.41 15.41 14.85 0 0 0
30/10/2019
15.41
 41,400 15.34 15.41 15.34 0 0 0
29/10/2019
15.34
 40,000 15.41 15.41 15.34 0 0 0
28/10/2019
15.41
 28,600 15.41 15.41 14.85 0 0 0
25/10/2019
15.41
 26,900 15.55 15.55 15.06 0 0 0
24/10/2019
15.55
 28,700 15.69 15.69 15.41 0 0 0
23/10/2019
15.69
 25,100 15.76 15.76 15.06 0 0 0
22/10/2019
15.76
 25,043 15.76 15.83 15.76 0 0 0
21/10/2019
15.76
 38,200 15.41 15.76 15.13 0 0 0
18/10/2019
15.41
 27,900 15.41 15.48 15.41 0 0 0
17/10/2019
15.41
 32,200 15.41 15.48 15.41 0 0 0
16/10/2019
15.41
 20,810 15.41 15.41 15.20 0 0 0
15/10/2019
15.41
 20,500 15.48 15.48 15.41 0 0 0
14/10/2019
15.48
 24,800 15.48 15.55 15.41 0 0 0
11/10/2019
15.48
 20,230 15.48 15.48 15.41 0 0 0
10/10/2019
15.48
 29,510 15.41 15.48 15.27 0 0 0
09/10/2019
15.41
 21,600 15.55 15.55 15.41 0 0 0
08/10/2019
15.55
 25,300 15.48 15.55 15.41 0 0 0
07/10/2019
15.48
 21,600 15.41 15.48 15.34 0 0 0
04/10/2019
15.41
 21,200 15.55 15.55 15.41 0 0 0
03/10/2019
15.55
 26,900 15.97 15.97 15.41 0 0 0
02/10/2019
15.97
 21,400 16.25 16.25 15.83 0 0 0
01/10/2019
16.25
 24,200 16.39 16.39 15.76 0 0 0
30/09/2019
16.39
 24,500 16.46 16.46 16.32 0 0 0
27/09/2019
16.46
 24,400 16.53 16.53 16.46 0 0 0
26/09/2019
16.53
 26,400 16.67 16.67 16.53 0 0 0
25/09/2019
16.67
 25,500 16.67 16.81 16.67 0 0 0
24/09/2019
16.67
 30,600 16.60 16.67 16.53 0 0 0
23/09/2019
16.60
 20,320 16.67 16.74 16.60 0 0 0
20/09/2019
16.67
 26,400 16.67 16.67 16.46 0 0 0
19/09/2019
16.67
 28,000 16.67 16.67 16.60 0 0 0
18/09/2019
16.67
 28,800 16.53 16.67 16.32 0 0 0
17/09/2019
16.53
 28,200 16.53 16.53 16.39 0 0 0
16/09/2019
16.53
 21,850 16.67 16.67 16.25 0 0 0
13/09/2019
16.67
 30,800 16.81 16.81 16.46 0 0 0
12/09/2019
16.81
 24,300 16.67 16.81 16.46 0 0 0
11/09/2019
16.67
 27,300 16.67 16.67 16.46 0 0 0
10/09/2019
16.67
 25,700 16.46 16.67 16.46 0 0 0
09/09/2019
16.46
 33,800 16.81 16.81 16.46 0 0 0
06/09/2019
16.81
 31,400 16.53 16.81 16.46 0 0 0
05/09/2019
16.53
 33,400 16.46 18.01 16.39 0 0 0
04/09/2019
16.46
 15,400 16.53 16.53 16.11 0 0 0
03/09/2019
16.53
 21,500 16.53 16.53 16.11 0 0 0
30/08/2019
16.53
 19,100 16.53 16.53 15.83 0 0 0
29/08/2019
16.53
 13,700 16.60 16.60 16.18 0 0 0
28/08/2019
16.60
 19,600 16.74 16.74 16.25 0 0 0
27/08/2019
16.74
 18,200 16.74 16.74 16.25 0 0 0
26/08/2019
16.74
 30,100 16.81 16.81 16.25 0 0 0
23/08/2019
16.81
 32,700 16.88 16.95 16.46 0 0 0
22/08/2019
16.88
 37,300 16.88 16.88 16.46 0 0 0
21/08/2019
16.88
 41,200 16.95 16.95 16.11 0 0 0
20/08/2019
16.95
 28,500 16.95 17.16 16.46 9,600 0 0.2
19/08/2019
16.95
 18,200 16.95 16.95 16.95 0 0 0
16/08/2019
16.95
 22,500 16.67 16.95 16.67 3,000 0 0.1
15/08/2019
16.67
 22,600 16.95 16.95 16.60 0 0 0
14/08/2019
16.95
 20,900 17.09 17.09 16.67 0 1,200 -0.0
13/08/2019
17.09
 20,600 17.16 17.16 16.81 0 100 -0.0
12/08/2019
17.16
 19,900 17.23 17.23 17.02 0 0 0
09/08/2019
17.23
 18,600 17.23 17.23 17.16 0 0 0
08/08/2019
17.23
 18,100 17.23 17.23 17.16 0 0 0
07/08/2019
17.23
 21,500 17.52 17.52 17.23 0 0 0
06/08/2019
17.52
 56,000 16.95 17.52 16.81 0 0 0
05/08/2019
16.95
 14,800 16.95 16.95 16.95 0 0 0
02/08/2019
16.95
 19,800 16.81 16.95 16.74 5,300 0 0.1
01/08/2019
16.81
 16,300 16.81 16.81 16.74 4,900 0 0.1
31/07/2019
16.81
 17,700 16.81 16.81 16.74 4,900 0 0.1
30/07/2019
16.81
 20,300 16.81 16.81 16.74 4,400 0 0.1
29/07/2019
16.81
 19,100 16.81 16.81 16.60 0 0 0
26/07/2019
16.81
 18,000 16.81 16.81 16.74 0 0 0
25/07/2019
16.81
 18,500 16.81 16.81 16.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |