CTCP Bất động sản Netland (nrc)

6.20
-0.20
(-3.12%)
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
(2025-11-12) 		-0.20 -3.03% 21,860,600 400,900 2.6
5.90
6.60
6.20
2 tháng
(2025-10-13) 		-0.30 -4.48% 45,743,800 -4,101,500 -26.4
5.90
6.80
6.20
3 tháng
(2025-09-15) 		0.30 4.92% 75,347,400 -4,239,400 -27.8
5.80
7
6.20
6 tháng
(2025-06-16) 		1.80 39.13% 147,883,300 -4,435,600 -28.6
4.50
7
6.20
12 tháng
(2024-12-17) 		1.80 39.13% 284,816,537 -4,857,712 -32.3
3.90
7
6.20
24 tháng
(2023-12-25) 		1.60 33.33% 467,767,163 -5,659,317 -36.6
2.70
7
6.20
36 tháng
(2022-12-28) 		2.30 56.10% 824,545,202 -4,041,691 -28.4
2.70
7.30
6.20
60 tháng
(2021-01-07) 		-11.29 -63.82% 1,095,384,560 -5,328,344 -59.8
2.70
31.81
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2019
16.81
 18,800 16.81 16.88 16.74 0 0 0
22/07/2019
16.81
 16,300 16.74 16.81 16.74 0 0 0
19/07/2019
16.74
 17,800 16.74 16.81 16.67 200 0 0.0
18/07/2019
16.74
 17,200 16.74 16.95 16.67 0 0 0
17/07/2019
16.74
 18,700 17.16 17.16 16.74 0 0 0
16/07/2019
17.16
 20,100 17.23 17.23 16.81 0 0 0
15/07/2019
17.23
 37,500 17.38 17.45 16.81 0 0 0
12/07/2019
17.38
 18,900 17.38 17.38 17.02 0 0 0
11/07/2019
17.38
 16,300 17.31 17.38 17.31 0 0 0
10/07/2019
17.31
 19,100 17.23 17.31 17.23 0 0 0
09/07/2019
17.23
 20,000 17.23 17.31 17.16 0 0 0
08/07/2019
17.23
 30,300 17.31 17.31 17.09 0 0 0
05/07/2019
17.31
 18,500 17.31 17.31 17.23 0 0 0
04/07/2019
17.31
 19,500 17.31 17.38 17.23 0 0 0
03/07/2019
17.31
 25,100 16.95 17.31 16.95 0 0 0
02/07/2019
16.95
 18,700 17.31 17.31 16.95 200 0 0.0
01/07/2019
17.31
 16,400 17.31 17.31 16.88 0 0 0
28/06/2019
17.31
 16,000 17.31 17.31 17.23 0 0 0
27/06/2019
17.31
 20,800 17.31 17.31 16.95 0 0 0
26/06/2019
17.31
 21,400 17.31 17.45 17.16 0 0 0
25/06/2019
17.31
 23,400 17.31 17.45 17.16 0 0 0
24/06/2019
17.31
 19,100 17.23 17.31 17.09 0 0 0
21/06/2019
17.23
 22,800 17.23 17.31 17.16 0 0 0
20/06/2019
17.23
 14,300 17.23 17.23 16.88 0 0 0
19/06/2019
17.23
 22,200 17.23 17.23 16.88 0 0 0
18/06/2019
17.23
 24,500 17.23 17.23 16.88 0 0 0
17/06/2019
17.23
 27,100 17.23 17.23 16.88 0 0 0
14/06/2019
17.23
 21,330 17.23 17.38 17.02 0 0 0
13/06/2019
17.23
 22,300 17.31 17.38 17.16 0 0 0
12/06/2019
17.31
 21,250 17.45 17.45 17.16 0 0 0
11/06/2019
17.45
 26,400 17.45 17.52 17.09 0 0 0
10/06/2019
17.45
 35,700 17.66 17.66 17.16 0 0 0
07/06/2019
17.66
 33,000 17.23 17.66 17.16 0 0 0
06/06/2019
17.23
 500 17.23 17.23 17.23 0 0 0
05/06/2019
17.23
 2,300 17.23 17.38 17.23 0 0 0
04/06/2019
17.23
 6,800 17.38 17.38 17.02 0 0 0
03/06/2019
17.38
 3,420 17.38 17.52 17.23 0 0 0
31/05/2019
17.38
 12,300 18.01 18.01 17.38 0 0 0
30/05/2019
18.01
 23,700 18.22 18.22 17.94 0 0 0
29/05/2019
18.22
 22,600 18.29 18.36 18.01 0 0 0
28/05/2019
18.29
 22,230 18.29 18.43 18.22 0 0 0
27/05/2019
18.29
 93,320 18.29 18.71 18.08 0 15,000 -0.4
24/05/2019
18.29
 65,910 18.43 18.43 18.15 0 0 0
23/05/2019
18.43
 70,710 18.29 18.43 18.01 0 0 0
22/05/2019
18.29
 57,500 18.29 18.36 17.94 0 0 0
21/05/2019
18.29
 70,850 18.22 18.36 17.87 0 0 0
20/05/2019
18.22
 58,300 18.22 18.43 17.87 0 0 0
17/05/2019
18.22
 69,200 17.94 19.27 17.66 0 0 0
16/05/2019
17.94
 106,220 17.52 17.94 17.23 0 0 0
15/05/2019
17.52
 19,700 17.38 17.52 17.09 0 0 0
14/05/2019
17.38
 17,200 17.52 17.59 17.02 0 1,500 -0.0
13/05/2019
17.52
 23,800 17.73 17.73 17.09 0 0 0
10/05/2019
17.73
 42,600 17.80 17.87 17.02 0 500 -0.0
09/05/2019
17.80
 8,010 17.80 17.94 17.52 0 0 0
08/05/2019
17.80
 20,000 17.73 18.22 17.45 0 0 0
07/05/2019
17.73
 40,000 17.45 18.08 17.38 0 0 0
06/05/2019
17.45
 23,300 17.38 17.59 17.23 0 0 0
03/05/2019
17.38
 17,400 17.23 17.45 17.31 0 0 0
02/05/2019
17.23
 17,800 17.31 17.45 17.16 400 0 0.0
26/04/2019
17.31
 13,700 17.31 17.38 17.31 0 0 0
25/04/2019
17.31
 24,600 17.31 17.38 17.16 0 0 0
24/04/2019
17.31
 25,600 17.31 17.38 17.16 0 0 0
23/04/2019
17.31
 29,700 17.23 17.45 17.23 0 0 0
22/04/2019
17.23
 17,325 17.38 17.45 17.16 0 0 0
19/04/2019
17.38
 15,100 17.38 17.45 17.23 0 0 0
18/04/2019
17.38
 21,800 17.52 17.52 17.16 0 0 0
17/04/2019
17.52
 36,310 17.52 17.59 17.23 0 0 0
16/04/2019
17.52
 33,000 17.45 17.52 17.16 0 0 0
12/04/2019
17.45
 27,200 17.52 17.52 17.23 0 0 0
11/04/2019
17.52
 41,200 17.23 17.59 17.23 0 0 0
10/04/2019
17.23
 21,100 17.59 17.73 17.23 0 0 0
09/04/2019
17.59
 47,300 17.52 17.66 17.38 200 0 0.0
08/04/2019
17.52
 42,100 17.73 17.87 17.38 0 0 0
05/04/2019
17.73
 64,800 17.66 17.87 17.23 0 0 0
04/04/2019
17.66
 47,400 17.38 18.01 17.38 0 0 0
03/04/2019
17.38
 25,300 17.66 17.73 17.31 0 0 0
02/04/2019
17.66
 44,900 17.59 18.15 17.52 0 0 0
01/04/2019
17.59
 59,300 17.09 18.15 17.16 400 0 0.0
29/03/2019
17.09
 42,100 17.80 18.22 17.09 3,000 0 0.1
28/03/2019
17.80
 50,400 17.73 18.57 17.52 0 0 0
27/03/2019
17.73
 36,200 17.66 18.57 17.52 0 0 0
26/03/2019
17.66
 55,000 19.34 19.55 17.66 0 0 0
25/03/2019
19.34
 39,500 18.92 19.83 17.52 0 0 0
22/03/2019
18.92
 59,600 20.25 20.95 18.92 0 0 0
21/03/2019
20.25
 78,500 19.90 20.32 19.83 0 0 0
20/03/2019
19.90
 48,100 20.04 20.25 19.83 0 0 0
19/03/2019
20.04
 45,300 20.95 20.95 19.83 0 0 0
18/03/2019
20.95
 64,501 21.23 21.23 20.32 0 0 0
15/03/2019
21.23
 40,402 21.72 21.72 21.02 0 0 0
14/03/2019
21.72
 39,200 22.00 22.28 21.65 0 0 0
13/03/2019
22.00
 41,602 22.28 22.35 21.65 0 0 0
12/03/2019
22.28
 66,304 21.86 22.28 21.09 0 0 0
11/03/2019
21.86
 41,500 20.11 22.07 20.25 300 0 0.0
08/03/2019
20.11
 89,700 20.04 20.25 19.62 0 0 0
07/03/2019
20.04
 66,400 19.20 20.04 19.13 0 4,400 -0.1
06/03/2019
19.20
 77,315 19.20 19.27 18.78 0 0 0
05/03/2019
19.20
 89,800 19.48 19.55 18.99 0 0 0
04/03/2019
19.48
 91,300 18.92 20.81 19.06 0 0 0
01/03/2019: Quyền mua cổ phiếu: 100/75 Giá: 10 (Volume + 75%, Ratio=0.75)
01/03/2019
18.92
 102,100 17.26 18.92 18.22 0 5,000 -0.1
28/02/2019
17.26
 144,600 17.45 17.45 15.75 0 13,500 -0.5

Chính sách bảo mật | Điều khoản sử dụng |