CTCP Bất động sản Netland (nrc)

4.50
-0.10
(-2.17%)
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
(2026-09-14) 		0.20 4.35% 10,664,000 -95,900 -0.4
4.50
4.90
4.50
2 tháng
(2026-08-17) 		0.10 2.13% 27,212,400 -45,000 -0.1
4.50
5
4.50
3 tháng
(2026-07-16) 		-1.10 -18.64% 70,891,100 27,300 0.2
4.50
5.90
4.50
6 tháng
(2026-04-17) 		-1.70 -26.15% 137,892,500 -239,700 -0.8
4.50
7
4.50
12 tháng
(2025-10-20) 		-1.50 -23.81% 238,862,100 -4,420,000 -27.6
4.50
7
4.50
24 tháng
(2024-10-24) 		1.20 33.33% 519,986,835 -5,165,812 -32.0
3.60
7
4.50
36 tháng
(2023-10-30) 		0 0% 701,543,460 -5,847,434 -35.6
2.70
7
4.50
60 tháng
(2021-11-09) 		-23.30 -82.92% 1,205,387,155 -4,531,092 -31.6
2.70
31.81
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/10/2020
11.88
 106,993 11.97 12.06 11.88 0 0 0
20/10/2020
11.97
 101,946 12.06 12.24 11.97 0 0 0
19/10/2020
12.24
 102,696 12.06 12.70 12.06 0 0 0
16/10/2020
12.24
 103,600 11.97 12.43 11.97 0 0 0
15/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
15/10/2020
12.15
 121,610 12.15 12.24 11.97 0 0 0
14/10/2020
12.01
 103,720 11.75 12.27 11.75 0 0 0
13/10/2020
11.75
 115,410 11.92 12.09 11.66 0 0 0
12/10/2020
12.09
 101,700 11.83 12.27 11.83 0 0 0
09/10/2020
11.92
 105,609 11.92 12.44 11.66 0 0 0
08/10/2020
12.09
 102,600 12.01 12.53 11.92 0 0 0
07/10/2020
12.09
 104,700 11.83 12.09 11.83 0 0 0
06/10/2020
12.09
 102,009 11.92 12.35 11.92 0 1,700 0.0
05/10/2020
12.09
 122,531 11.23 12.09 11.23 1,200 0 0.0
02/10/2020
11.32
 119,920 10.80 11.49 10.80 0 0 0
01/10/2020
10.97
 110,900 10.80 11.32 10.54 0 0 0
30/09/2020
11.06
 121,220 11.32 11.66 11.06 0 0 0
29/09/2020
11.75
 118,700 12.01 12.35 11.23 0 2,000 0.0
28/09/2020
12.18
 106,932 12.27 12.61 12.09 0 0 0
25/09/2020
12.35
 114,300 12.18 12.61 12.18 0 0 0
24/09/2020
12.35
 106,472 12.27 12.53 12.27 0 0 0
23/09/2020
12.35
 106,425 12.35 12.61 12.35 0 0 0
22/09/2020
12.35
 141,711 12.18 12.61 12.18 0 0 0
21/09/2020
12.35
 121,700 12.18 12.61 12.18 0 0 0
18/09/2020
12.35
 108,340 12.18 12.61 12.18 0 0 0
17/09/2020
12.35
 101,710 12.27 12.61 12.18 0 0 0
16/09/2020
12.35
 106,269 12.44 12.61 12.27 0 0 0
15/09/2020
12.53
 118,910 12.35 12.61 12.35 0 0 0
14/09/2020
12.53
 104,765 12.53 12.70 12.35 0 0 0
11/09/2020
12.70
 106,100 12.53 12.70 12.35 0 0 0
10/09/2020
12.70
 100,807 12.53 12.87 12.09 0 100 0.0
09/09/2020
12.53
 116,910 12.53 12.87 12.44 0 0 0
08/09/2020
12.53
 116,420 12.70 12.96 12.35 0 0 0
07/09/2020
12.70
 117,520 12.96 13.13 12.70 0 0 0
04/09/2020
12.87
 134,700 12.53 12.87 12.53 0 0 0
03/09/2020
12.61
 108,895 12.78 12.87 12.44 0 0 0
01/09/2020
13.04
 138,600 12.78 13.39 12.44 0 0 0
31/08/2020
13.04
 108,020 12.61 13.04 12.61 0 0 0
28/08/2020
12.61
 113,050 12.61 12.96 12.61 0 0 0
27/08/2020
12.61
 103,010 12.61 12.87 12.44 0 0 0
26/08/2020
12.61
 123,201 12.01 12.78 11.92 34,000 0 0.5
25/08/2020
12.01
 123,410 12.09 12.53 12.01 0 0 0
24/08/2020
12.09
 106,600 12.01 12.96 11.66 0 0 0
21/08/2020
12.01
 114,401 12.27 12.27 12.01 0 100 0.0
20/08/2020
12.27
 102,810 12.27 12.44 12.18 0 0 0
19/08/2020
12.27
 95,217 12.27 12.27 12.01 0 200 0.0
18/08/2020
12.27
 120,010 12.27 12.44 12.01 0 0 0
17/08/2020
12.35
 100,530 12.27 12.61 12.01 0 0 0
14/08/2020
12.27
 115,842 12.18 12.53 12.09 0 0 0
13/08/2020
12.27
 101,810 12.35 12.53 12.09 0 300 0.0
12/08/2020
12.35
 108,820 12.27 12.53 12.01 0 0 0
11/08/2020
12.18
 89,600 11.83 12.27 11.75 0 400 0.0
10/08/2020
11.83
 83,690 11.66 12.27 11.66 0 0 0
07/08/2020
12.01
 87,973 11.92 12.18 11.83 0 0 0
06/08/2020
12.01
 84,191 11.92 12.35 11.92 0 0 0
05/08/2020
12.01
 83,006 11.83 12.09 11.49 0 2,000 0.0
04/08/2020
11.83
 31,189 12.01 12.01 11.83 0 0 0
03/08/2020
11.83
 88,890 11.49 11.92 11.49 0 0 0
31/07/2020
11.66
 87,365 11.14 12.18 11.14 0 0 0
30/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
30/07/2020
11.14
 132,030 9.93 11.14 9.93 0 0 0
29/07/2020
10.19
 486,000 9.61 10.69 9.61 0 167,200 -2.2
28/07/2020
9.78
 383,793 8.95 10.28 8.95 0 0 0
27/07/2020
9.36
 268,202 9.03 9.94 9.03 0 0 0
24/07/2020
9.53
 244,690 9.70 10.03 9.36 0 0 0
23/07/2020
9.94
 157,854 9.70 9.94 9.61 0 2,300 0.0
22/07/2020
9.78
 112,200 9.70 10.19 9.61 0 0 0
21/07/2020
9.94
 120,259 9.28 9.94 9.28 0 0 0
20/07/2020
9.53
 193,250 9.53 9.94 9.53 0 300 0.0
17/07/2020
9.53
 60,026 8.95 9.61 8.95 0 0 0
16/07/2020
9.53
 103,000 9.36 9.86 9.36 0 0 0
15/07/2020
9.78
 121,660 9.28 10.52 9.28 0 0 0
14/07/2020
9.61
 268,505 9.12 10.11 9.03 0 1,500 0.0
13/07/2020
9.20
 119,662 9.03 9.45 9.03 0 0 0
10/07/2020
9.20
 125,700 8.87 9.36 8.87 0 0 0
09/07/2020
9.12
 97,590 8.95 9.45 8.95 0 0 0
08/07/2020
9.12
 122,400 9.03 9.36 9.03 0 0 0
07/07/2020
9.12
 104,790 8.95 9.36 8.95 0 0 0
06/07/2020
9.12
 100,500 9.03 9.36 8.95 300 300 0
03/07/2020
9.12
 98,130 8.95 9.28 8.95 400 0 0.0
02/07/2020
9.03
 117,806 9.03 9.36 8.95 100 0 0.0
01/07/2020
9.12
 106,065 9.03 9.53 9.03 300 0 0.0
30/06/2020
9.03
 141,005 8.62 9.53 8.54 0 0 0
29/06/2020
8.70
 32,811 9.28 9.36 8.70 200 0 0.0
26/06/2020
9.36
 55,610 9.36 9.53 9.20 1,900 0 0.0
25/06/2020
9.36
 15,505 9.53 9.78 9.36 0 0 0
24/06/2020
9.53
 113,740 10.36 10.77 9.53 0 0 0
23/06/2020
10.36
 296,160 9.53 10.44 9.36 0 0 0
22/06/2020
9.53
 85,610 9.78 10.19 9.53 0 4,500 -0.1
19/06/2020
9.70
 99,240 9.53 9.86 9.03 0 800 0.0
18/06/2020
9.61
 100,475 10.52 10.52 9.36 0 0 0
17/06/2020
9.70
 236,100 8.87 9.70 8.87 0 0 0
16/06/2020
8.87
 189,145 8.12 8.87 8.12 0 0 0
15/06/2020
8.12
 272,700 7.62 8.37 7.62 0 300 0.0
12/06/2020
7.62
 477,565 7.71 8.45 7.54 0 200 0.0
11/06/2020
7.71
 140,765 8.54 8.95 7.71 2,700 1,000 0.0
10/06/2020
8.54
 157,595 8.70 9.03 8.45 0 4,900 -0.1
09/06/2020
8.70
 110,927 8.54 9.12 8.45 0 420 0.0
08/06/2020
8.54
 196,086 7.87 8.54 7.79 0 100 0.0
05/06/2020
7.79
 177,299 7.04 7.79 6.80 0 0 0
04/06/2020
7.13
 10,400 7.04 7.29 7.04 0 0 0
03/06/2020
7.04
 35,050 7.04 7.13 7.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc