CTCP Bất động sản Netland (nrc)

4.60
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
(2026-08-19) 		-0.20 -4.17% 17,879,300 -448,100 -1.2
4.50
5.90
4.60
2 tháng
(2026-07-20) 		-0.70 -13.21% 62,983,100 110,200 1.4
4.50
5.90
4.60
3 tháng
(2026-06-22) 		-1.20 -20.69% 87,107,600 -705,800 -3.5
4.50
7
4.60
6 tháng
(2026-03-23) 		-1.20 -20.69% 150,895,400 89,700 1.9
4.50
7
4.60
12 tháng
(2025-09-23) 		-1.40 -23.33% 265,205,500 -4,762,800 -29.9
4.50
7
4.60
24 tháng
(2024-09-30) 		1.70 58.62% 542,603,548 -4,754,412 -29.4
2.90
7
4.60
36 tháng
(2023-10-04) 		-0.60 -11.54% 730,513,852 -5,222,934 -31.7
2.70
7
4.60
60 tháng
(2021-10-14) 		-17.17 -78.87% 1,238,194,815 -5,985,192 -61.9
2.70
31.81
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2018
20.16
 50,400 20.11 20.26 19.92 0 0 0
15/11/2018: Cổ tức tiền mặt tỉ lệ: 20%
15/11/2018
20.11
 63,900 20.07 21.04 20.11 0 0 0
14/11/2018
20.07
 48,500 20.02 20.11 19.88 0 0 0
13/11/2018
20.02
 38,400 20.02 20.07 19.70 0 0 0
12/11/2018
20.02
 65,200 20.02 20.02 19.65 0 0 0
09/11/2018
20.02
 51,900 20.02 20.02 19.79 0 0 0
08/11/2018
20.02
 49,700 20.02 20.11 19.93 0 0 0
07/11/2018
20.02
 37,500 20.11 20.16 20.02 0 0 0
06/11/2018
20.11
 55,400 20.11 20.34 19.88 0 0 0
05/11/2018
20.11
 65,600 20.71 20.71 20.11 0 0 0
02/11/2018
20.71
 43,300 20.76 20.76 20.34 0 0 0
01/11/2018
20.76
 39,700 20.81 20.81 20.34 0 0 0
31/10/2018
20.81
 78,500 20.39 20.81 20.34 0 0 0
30/10/2018
20.39
 56,000 20.34 20.57 19.93 0 0 0
29/10/2018
20.34
 55,900 20.25 20.34 19.88 0 0 0
26/10/2018
20.25
 59,339 20.25 20.48 20.11 0 0 0
25/10/2018
20.25
 52,400 20.16 20.30 19.65 0 0 0
24/10/2018
20.16
 69,400 20.11 20.16 19.65 0 0 0
23/10/2018
20.11
 79,600 20.07 20.11 19.65 0 0 0
22/10/2018
20.07
 31,800 20.02 20.11 19.88 0 0 0
19/10/2018
20.02
 29,600 20.25 20.25 19.84 1,000 0 0.0
18/10/2018
20.25
 115,500 19.70 20.25 19.42 4,400 0 0.2
17/10/2018
19.70
 47,100 19.88 19.88 19.37 0 0 0
16/10/2018
19.88
 37,500 20.11 20.11 19.42 1,000 0 0.0
15/10/2018
20.11
 44,400 20.34 20.34 19.88 0 0 0
12/10/2018
20.34
 77,200 19.42 20.34 19.19 0 0 0
11/10/2018
19.42
 43,300 19.88 19.88 18.96 0 0 0
10/10/2018
19.88
 30,000 19.88 19.88 19.47 0 0 0
09/10/2018
19.88
 32,800 20.11 20.11 19.65 0 3,500 -0.1
08/10/2018
20.11
 29,700 20.11 20.11 19.51 0 0 0
05/10/2018
20.11
 45,700 20.34 20.81 19.88 0 2,000 -0.1
04/10/2018
20.34
 73,600 19.42 20.34 19.14 1,500 0 0.1
03/10/2018
19.42
 31,000 19.42 19.42 18.96 0 0 0
02/10/2018
19.42
 49,500 19.88 19.88 18.82 0 0 0
01/10/2018
19.88
 45,200 20.16 20.16 19.10 0 0 0
28/09/2018
20.16
 45,800 19.84 20.16 19.84 0 0 0
27/09/2018
19.84
 27,510 19.84 19.84 19.37 2,000 0 0.1
26/09/2018
19.84
 51,900 19.42 19.84 18.96 2,000 0 0.1
25/09/2018
19.42
 40,800 19.19 19.47 19.19 0 0 0
24/09/2018
19.19
 32,900 18.96 19.42 18.73 0 0 0
21/09/2018
18.96
 39,034 19.42 19.65 18.73 0 0 0
20/09/2018
19.42
 47,100 18.26 19.42 18.26 0 3,000 -0.1
19/09/2018
18.26
 38,600 18.26 18.49 18.03 0 0 0
18/09/2018
18.26
 43,100 18.08 18.26 17.85 0 0 0
17/09/2018
18.08
 22,300 18.03 18.22 17.66 3,000 0 0.1
14/09/2018
18.03
 20,500 17.57 18.03 17.57 0 0 0
13/09/2018
17.57
 36,100 17.57 17.89 16.88 0 0 0
12/09/2018
17.57
 18,600 17.57 17.71 17.11 0 0 0
11/09/2018
17.57
 15,600 17.57 17.57 17.34 0 0 0
10/09/2018
17.57
 18,800 17.80 17.80 17.34 0 0 0
07/09/2018
17.80
 21,000 17.11 17.80 16.88 0 0 0
06/09/2018
17.11
 14,700 17.11 17.15 17.06 0 0 0
05/09/2018
17.11
 14,400 17.75 17.75 17.11 0 0 0
04/09/2018
17.75
 15,300 18.08 18.08 17.75 0 0 0
31/08/2018
18.08
 21,000 18.03 18.12 17.57 0 0 0
30/08/2018
18.03
 23,600 18.26 18.26 17.80 0 0 0
29/08/2018
18.26
 22,000 18.03 18.26 17.11 0 0 0
28/08/2018
18.03
 22,300 18.03 18.17 17.75 0 0 0
27/08/2018
18.03
 27,600 17.48 18.03 17.34 0 0 0
24/08/2018
17.48
 36,700 16.00 17.57 16.00 0 0 0
23/08/2018
16.00
 2,500 16.04 16.04 15.91 0 0 0
22/08/2018
16.04
 6,400 15.95 16.09 15.86 0 0 0
21/08/2018
15.95
 11,400 15.91 16.18 15.72 0 0 0
20/08/2018
15.91
 8,800 15.95 16.09 15.91 0 0 0
17/08/2018
15.95
 5,400 15.95 16.37 15.91 0 0 0
16/08/2018
15.95
 8,000 15.86 15.95 15.63 0 0 0
15/08/2018
15.86
 19,100 16.18 16.18 15.81 0 0 0
14/08/2018
16.18
 11,800 15.91 16.18 15.91 0 0 0
13/08/2018
15.91
 3,300 15.91 15.91 15.72 0 0 0
10/08/2018
15.91
 2,721 15.91 16.18 15.86 59,000 0 2.1
09/08/2018
15.91
 6,000 15.77 16.09 15.72 0 0 0
08/08/2018
15.77
 5,400 15.72 15.91 15.40 0 0 0
07/08/2018
15.72
 2,000 16.18 16.18 15.72 0 0 0
06/08/2018
16.18
 3,121 16.18 16.64 15.77 0 0 0
03/08/2018
16.18
 4,500 16.14 16.18 15.77 0 0 0
02/08/2018
16.14
 4,300 16.18 16.18 15.81 0 0 0
01/08/2018
16.18
 4,200 16.27 16.32 16.00 0 0 0
31/07/2018
16.27
 16,400 16.27 16.37 15.49 0 0 0
30/07/2018
16.27
 4,400 16.41 16.64 15.77 0 0 0
27/07/2018
16.41
 5,400 16.18 16.41 15.21 0 0 0
26/07/2018
16.18
 4,500 16.18 16.18 14.80 0 0 0
25/07/2018
16.18
 4,205 16.18 16.46 16.09 0 0 0
24/07/2018
16.18
 4,600 16.88 16.88 15.95 0 0 0
23/07/2018
16.88
 7,800 16.64 17.11 16.09 0 0 0
20/07/2018
16.64
 6,700 17.34 17.34 15.95 0 0 0
19/07/2018
17.34
 13,933 17.11 17.34 15.63 0 1,000 -0.0
18/07/2018
17.11
 7,700 16.18 17.11 15.03 0 0 0
17/07/2018
16.18
 8,500 15.26 16.18 14.47 0 0 0
16/07/2018
15.26
 9,500 14.80 16.09 14.66 0 300 -0.0
13/07/2018
14.80
 9,600 15.03 15.44 13.87 0 0 0
12/07/2018
15.03
 10,000 15.26 15.72 14.98 0 0 0
11/07/2018
15.26
 10,300 15.72 15.95 15.03 0 0 0
10/07/2018
15.72
 12,800 16.09 17.66 14.70 0 0 0
09/07/2018
16.09
 13,900 15.26 16.78 13.87 0 0 0
06/07/2018
15.26
 14,100 16.88 17.11 15.21 0 0 0
05/07/2018
16.88
 8,600 18.73 18.73 16.88 0 0 0
04/07/2018
18.73
 14,600 20.76 20.76 18.73 0 0 0
03/07/2018
20.76
 9,400 20.76 21.22 20.76 0 0 0
02/07/2018
20.76
 6,800 20.11 20.76 20.76 0 0 0
29/06/2018
20.11
 24,300 19.84 20.11 17.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |