Công ty Cổ phần Đầu tư Sản xuất Bảo Ngọc (bna)

9.30
-0.20
(-2.11%)
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
(2024-10-22) 		0.22 2.37% 2,097,923 0 0
8.88
10.10
9.30
2 tháng
(2024-09-23) 		-0.26 -2.66% 3,239,044 0 0
8.88
10.10
9.30
3 tháng
(2024-08-23) 		-0.34 -3.46% 5,267,312 0 0
8.88
10.72
9.30
6 tháng
(2024-05-27) 		1.26 15.29% 19,738,869 -1,000 -0.0
8.24
11.60
9.30
12 tháng
(2023-11-27) 		1.58 19.95% 32,214,414 -1,100 -0.0
7.68
11.60
9.30
24 tháng
(2022-12-02) 		-0.34 -3.46% 70,729,193 -7,612 -0.1
7.28
12
9.30
36 tháng
(2021-12-07) 		-18.12 -65.60% 144,157,262 -149,712 -5.9
7.28
28.98
9.30
60 tháng
(2020-10-12) 		0.17 1.81% 198,033,764 -70,333 -5.2
7.28
29.72
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
9.60
 108,040 9.60 9.76 9.44 0 0 0
30/01/2024
9.60
 91,375 9.52 9.60 9.44 0 0 0
29/01/2024
9.44
 102,341 9.28 9.52 9.28 0 0 0
26/01/2024
9.28
 53,233 9.28 9.44 9.20 0 0 0
25/01/2024
9.28
 22,010 9.20 9.28 9.20 0 0 0
24/01/2024
9.36
 69,901 9.52 9.52 9.20 0 0 0
23/01/2024
9.44
 55,257 9.20 9.44 9.20 0 0 0
22/01/2024
9.36
 68,506 9.44 9.52 9.20 0 0 0
19/01/2024
9.52
 105,766 9.60 9.68 9.36 0 0 0
18/01/2024
9.52
 148,859 9.04 9.52 8.96 0 0 0
17/01/2024
9.04
 64,611 9.20 9.28 9.04 0 0 0
16/01/2024
9.12
 53,390 9.20 9.28 9.04 0 0 0
15/01/2024
9.28
 141,563 8.88 9.44 8.88 0 0 0
12/01/2024
8.88
 174,138 8.56 9.12 8.48 0 0 0
11/01/2024
8.64
 63,701 8.72 8.72 8.56 0 0 0
10/01/2024
8.72
 68,655 8.56 8.72 8.56 0 0 0
09/01/2024
8.64
 82,603 8.64 8.72 8.56 0 0 0
08/01/2024
8.72
 90,030 8.48 8.88 8.48 0 0 0
05/01/2024
8.72
 230,461 8.56 8.80 8.48 0 0 0
04/01/2024
8.48
 82,701 8.40 8.56 8.32 0 0 0
03/01/2024
8.40
 96,300 8.24 8.40 8.16 0 0 0
02/01/2024
8.32
 76,411 8.32 8.40 8.16 0 0 0
29/12/2023
8.32
 17,751 8.40 8.40 8.24 0 0 0
28/12/2023
8.32
 30,852 8.24 8.48 8.24 0 0 0
27/12/2023
8.40
 51,405 8.40 8.64 8.32 0 0 0
26/12/2023
8.32
 55,609 8.24 8.40 8.24 0 0 0
25/12/2023
8.24
 54,844 8.16 8.24 8.08 0 0 0
22/12/2023
8.16
 20,414 8.32 8.32 8.16 0 0 0
21/12/2023
8.24
 19,900 8.24 8.32 8.24 0 0 0
20/12/2023
8.24
 31,690 8.24 8.32 8.16 0 0 0
19/12/2023
8.08
 15,345 8.16 8.16 8 0 0 0
18/12/2023
8.08
 57,548 8.24 8.24 8 0 0 0
15/12/2023
8.24
 29,200 8.24 8.32 8.16 0 0 0
14/12/2023
8.24
 78,770 8.40 8.40 8.16 0 0 0
13/12/2023
8.24
 87,929 8.40 8.48 8.16 0 0 0
12/12/2023
8.32
 139,285 8.24 8.56 8.16 0 0 0
11/12/2023
8.16
 29,925 8.24 8.24 8.08 0 0 0
08/12/2023
8.16
 38,676 8.16 8.24 8.16 0 0 0
07/12/2023
8.16
 83,500 8.24 8.32 8 0 0 0
06/12/2023
8.16
 97,714 8.08 8.24 8 0 0 0
05/12/2023
8.08
 45,520 8.08 8.24 8.08 0 0 0
04/12/2023
8.16
 140,550 7.92 8.24 7.92 0 0 0
01/12/2023
8
 49,110 8 8 7.92 0 0 0
30/11/2023
7.92
 66,721 8.08 8.08 7.92 0 0 0
29/11/2023
7.92
 35,050 8 8 7.84 0 0 0
28/11/2023
7.92
 88,118 7.92 7.92 7.68 0 0 0
27/11/2023
7.92
 71,500 8 8.16 7.84 0 0 0
24/11/2023
7.84
 125,138 7.92 7.92 7.76 0 0 0
23/11/2023
8
 74,125 8 8.16 7.92 0 0 0
22/11/2023
8.16
 64,720 8.16 8.16 7.92 0 0 0
21/11/2023
8.16
 76,230 8.08 8.16 7.84 0 0 0
20/11/2023
7.92
 182,800 8.16 8.16 7.84 0 0 0
17/11/2023
8.16
 138,127 8.40 8.56 8.16 0 0 0
16/11/2023
8.40
 26,024 8.40 8.40 8.32 0 0 0
15/11/2023
8.40
 62,880 8.40 8.64 8.40 0 0 0
14/11/2023
8.40
 54,726 8.24 8.48 8.24 0 0 0
13/11/2023
8.24
 65,480 8.24 8.32 8.16 0 0 0
10/11/2023
8.24
 90,971 8.40 8.48 8.16 0 0 0
09/11/2023
8.40
 108,551 8.40 8.64 8.24 0 0 0
08/11/2023
8.40
 87,538 8 8.40 7.84 0 0 0
07/11/2023
8
 67,568 7.84 8.16 7.84 0 0 0
06/11/2023
7.84
 52,330 7.92 8 7.84 0 0 0
03/11/2023
7.84
 66,510 8.08 8.08 7.84 0 0 0
02/11/2023
7.92
 114,200 7.52 8.08 7.52 0 0 0
01/11/2023
7.44
 41,542 7.44 7.44 7.36 0 0 0
31/10/2023
7.36
 102,100 7.36 7.60 7.36 0 0 0
30/10/2023
7.28
 31,761 7.52 7.52 7.12 0 0 0
27/10/2023
7.36
 89,100 7.36 7.52 7.20 0 0 0
26/10/2023
7.36
 140,350 8 8 7.20 0 0 0
25/10/2023
7.84
 68,415 7.92 8 7.76 0 0 0
24/10/2023
7.92
 63,200 7.92 8 7.68 0 0 0
23/10/2023
7.92
 71,249 8 8.16 7.68 0 0 0
20/10/2023
7.92
 69,000 7.76 8 7.60 0 0 0
19/10/2023
7.84
 108,926 8 8 7.68 0 0 0
18/10/2023
7.60
 146,390 8.32 8.40 7.60 0 0 0
17/10/2023
8.32
 76,052 8.56 8.56 8.32 0 0 0
16/10/2023
8.40
 58,633 8.72 8.72 8.40 0 0 0
13/10/2023
8.48
 102,140 8.40 8.80 8.40 0 0 0
12/10/2023
8.24
 284,400 8.80 9.04 8.24 0 0 0
11/10/2023
8.64
 80,280 8.80 8.80 8.56 0 0 0
10/10/2023
8.80
 53,620 8.72 8.88 8.72 0 0 0
09/10/2023
8.72
 62,932 8.72 8.88 8.64 0 0 0
06/10/2023
8.64
 91,350 8.56 8.64 8.40 0 0 0
05/10/2023
8.48
 43,817 8.64 8.80 8.48 0 0 0
04/10/2023
8.64
 54,650 8.48 8.80 8.32 0 0 0
03/10/2023
8.48
 314,986 9.36 9.44 8.48 0 0 0
02/10/2023
9.36
 175,282 9.52 9.52 9.28 0 0 0
29/09/2023
9.52
 85,000 9.52 9.60 9.28 0 0 0
28/09/2023
9.52
 79,132 9.52 9.68 9.36 0 0 0
27/09/2023
9.52
 122,045 9.68 9.68 9.12 0 0 0
26/09/2023
9.60
 221,150 9.60 10 9.04 0 0 0
25/09/2023
9.60
 293,953 10.40 10.64 9.60 0 0 0
22/09/2023
10.56
 288,855 10.96 10.96 10.40 0 0 0
21/09/2023
10.96
 96,032 10.72 10.96 10.72 0 0 0
20/09/2023
10.80
 126,476 11.04 11.04 10.72 0 0 0
19/09/2023
10.72
 161,300 10.64 10.80 10.56 0 0 0
18/09/2023
10.64
 73,396 10.80 10.80 10.64 0 0 0
15/09/2023
10.72
 79,605 10.88 10.96 10.72 0 0 0
14/09/2023
10.88
 125,733 11.12 11.12 10.72 0 0 0
13/09/2023
10.96
 467,686 10.80 11.44 10.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |