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)
02/01/2020
7.96
 1,900 8.04 8.04 7.62 0 0 0
31/12/2019
7.38
 24,209 8.29 8.29 7.29 7,000 0 0.1
30/12/2019
8.04
 7,800 8.29 8.37 8.04 1,300 0 0.0
27/12/2019
8.29
 6,311 7.96 8.29 7.87 100 0 0.0
26/12/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
26/12/2019
7.87
 44,698 7.87 8.04 7.62 10,500 0 0.1
25/12/2019
7.85
 18,130 8.65 8.72 7.85 8,400 0 0.1
24/12/2019
8.65
 9,044 8.72 8.72 8.65 8,400 0 0.1
23/12/2019
8.72
 2,206 8.65 8.72 8.65 200 0 0.0
20/12/2019
8.65
 11,127 8.58 8.65 8.58 8,000 0 0.1
19/12/2019
8.58
 12,333 8.65 8.65 8.50 2,100 0 0.0
18/12/2019
8.58
 5,800 8.58 8.65 8.58 4,100 1,800 0.0
17/12/2019
8.58
 18,710 8.65 8.79 8.50 8,100 13,200 -0.1
16/12/2019
8.65
 10,500 8.65 8.72 8.65 5,800 0 0.1
13/12/2019
8.65
 7,200 8.50 8.72 8.43 0 0 0
12/12/2019
8.50
 6,900 8.00 8.50 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 9.37 9.37 9.37 0 0 0
06/12/2019
8.58
 5,560 8.00 8.58 8.00 0 0 0
05/12/2019
7.85
 55,075 7.42 8.14 7.42 0 0 0
04/12/2019
8.22
 17,210 8.29 8.36 8.22 5,000 0 0.1
03/12/2019
9.08
 5,700 9.30 9.30 9.01 0 0 0
02/12/2019
9.58
 24,140 9.66 9.80 9.58 0 0 0
29/11/2019
10.59
 13,000 11.17 11.17 10.59 0 0 0
28/11/2019: Cổ tức tiền mặt tỉ lệ: 5%
28/11/2019
11.75
 6,200 12.39 12.39 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 14.99 15.20 14.99 0 0 0
14/11/2019
15.13
 19,200 15.06 15.20 14.85 0 0 0
13/11/2019
15.20
 20,400 15.20 15.20 15.06 0 0 0
12/11/2019
15.41
 27,800 15.13 15.41 14.71 0 0 0
11/11/2019
15.20
 26,230 14.71 15.20 14.57 0 0 0
08/11/2019
15.27
 22,500 15.27 15.34 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 14.71 15.20 14.22 100 6,000 -0.1
05/11/2019
15.06
 27,200 15.13 15.13 14.71 0 0 0
04/11/2019
15.20
 33,200 15.27 15.27 15.13 0 0 0
01/11/2019
15.34
 27,900 15.41 15.41 15.06 0 0 0
31/10/2019
15.34
 27,000 15.06 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 15.34 15.41 14.85 0 0 0
25/10/2019
15.41
 26,900 15.41 15.48 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 15.69 15.69 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 15.48 15.48 15.41 0 0 0
17/10/2019
15.41
 32,200 15.48 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 15.55 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 15.34 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 15.55 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 15.48 15.55 15.41 0 0 0
03/10/2019
15.55
 26,900 15.83 15.83 15.41 0 0 0
02/10/2019
15.97
 21,400 16.11 16.11 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 16.39 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 16.60 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 18.01 18.01 16.39 0 0 0
04/09/2019
16.46
 15,400 16.46 16.46 16.11 0 0 0
03/09/2019
16.53
 21,500 16.39 16.53 16.11 0 0 0
30/08/2019
16.53
 19,100 16.18 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 16.46 16.88 16.46 0 0 0
21/08/2019
16.88
 41,200 16.25 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 16.81 16.81 16.60 0 0 0
14/08/2019
16.95
 20,900 17.09 17.09 16.67 0 1,200 0.0

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