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

12.20
-0.20
(-1.61%)
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
(2024-08-20) 		0.10 0.81% 2,283,500 0 0
12.20
13.40
12.20
2 tháng
(2024-07-22) 		0.30 2.48% 5,277,200 0 0
10.90
13.40
12.20
3 tháng
(2024-06-21) 		-1.50 -10.79% 10,200,500 0 0
10.90
14.50
12.20
6 tháng
(2024-03-25) 		1.30 11.71% 19,796,103 -1,100 -0.0
9.60
14.50
12.20
12 tháng
(2023-09-25) 		0.40 3.33% 33,444,779 -1,100 -0.0
9.10
14.50
12.20
24 tháng
(2022-09-30) 		-3 -19.50% 74,837,742 -7,612 -0.1
9.10
16.64
12.20
36 tháng
(2021-10-05) 		-18.07 -59.30% 150,536,050 -207,262 -8.5
9.10
37.15
12.20
60 tháng
(2020-10-12) 		0.74 6.31% 194,674,756 -70,333 -5.2
9.10
37.15
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
11.20
 24,300 11 11.30 10.90 0 0 0
13/02/2023
11
 77,502 11.50 11.70 10.90 0 0 0
10/02/2023
11.50
 93,075 11.70 11.80 11.40 0 0 0
09/02/2023
12
 10,125 11.90 12 11.80 0 0 0
08/02/2023
12
 18,714 11.80 12 11.60 0 0 0
07/02/2023
11.90
 104,302 12.20 12.20 11.60 0 0 0
06/02/2023
12.30
 19,600 12.10 12.30 12 0 0 0
03/02/2023
12.20
 72,760 12.20 12.40 12 0 0 0
02/02/2023
12.40
 136,300 12.20 12.50 11.90 0 0 0
01/02/2023
12.50
 187,911 13.10 13.30 12.50 0 0 0
31/01/2023
13.10
 308,905 12.10 13.30 11.90 0 0 0
30/01/2023
12.20
 71,155 12 12.50 12 0 0 0
27/01/2023
12
 270,203 11.60 12.30 11.60 0 0 0
19/01/2023
11.70
 66,618 11.70 11.80 11.40 0 0 0
18/01/2023
11.70
 52,300 11.70 11.70 11.40 0 0 0
17/01/2023
11.50
 70,600 11.40 11.50 11.30 0 0 0
16/01/2023
11.40
 24,517 11.30 11.40 11.20 0 0 0
13/01/2023
11.30
 64,500 11.60 11.70 11.30 0 0 0
12/01/2023
11.60
 58,357 11.70 11.70 11.40 0 0 0
11/01/2023
11.70
 27,401 11.60 11.70 11.50 0 0 0
10/01/2023
11.70
 35,931 11.40 11.70 11.30 0 0 0
09/01/2023
11.40
 30,250 11.40 11.50 11.30 0 0 0
06/01/2023
11.40
 68,020 11.40 11.40 11.20 0 0 0
05/01/2023
11.30
 20,937 11.50 11.50 11.30 0 0 0
04/01/2023
11.50
 51,170 11.40 11.70 11.20 0 0 0
03/01/2023
11.40
 65,720 11.10 11.50 11.10 0 0 0
30/12/2022
11
 72,100 11.30 11.30 11 0 0 0
29/12/2022
11.30
 30,500 11.20 11.40 11.20 0 0 0
28/12/2022
11.30
 62,250 11.40 11.40 11 0 0 0
27/12/2022
11.20
 26,210 11 11.20 10.80 0 0 0
26/12/2022
11
 39,530 11.70 11.70 11 0 0 0
23/12/2022
11.40
 21,775 11.40 11.40 11.20 0 0 0
22/12/2022
11.40
 48,252 11.30 11.50 11.20 0 0 0
21/12/2022
11.30
 85,288 11.70 11.80 11.20 0 0 0
20/12/2022
11.70
 129,962 12 12.10 11.30 0 0 0
19/12/2022
12
 98,403 12.50 12.50 12 0 0 0
16/12/2022
12.30
 47,044 12.20 12.40 12.10 0 0 0
15/12/2022
12.20
 104,341 12.50 12.90 12.10 0 0 0
14/12/2022
12.60
 178,625 12.30 12.70 12.30 0 0 0
13/12/2022
12
 129,250 11.90 12.30 11.90 0 0 0
12/12/2022
12
 42,200 12.40 12.40 12 0 0 0
09/12/2022
12
 49,950 12.40 12.40 11.90 0 0 0
08/12/2022
12.40
 66,810 11.90 12.40 11.90 0 0 0
07/12/2022
11.90
 67,809 12.20 12.20 11.90 0 0 0
06/12/2022
12.20
 203,786 12.20 12.80 12 0 0 0
05/12/2022
12.20
 127,900 12.50 12.60 12.20 0 0 0
02/12/2022
12.30
 71,107 12.30 12.80 12 0 0 0
01/12/2022
12.30
 171,667 12.60 13.40 12.20 0 0 0
30/11/2022
12.30
 169,207 12.50 12.50 11.50 0 0 0
29/11/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
29/11/2022
12.20
 225,953 12.90 13 12.20 0 0 0
28/11/2022
11.92
 235,340 10.84 11.92 10.84 0 0 0
25/11/2022
10.84
 120,303 10.84 10.84 10.29 0 0 0
24/11/2022
9.91
 55,555 9.91 10.29 9.68 0 0 0
23/11/2022
10.14
 107,630 10.84 10.91 10.14 0 0 0
22/11/2022
10.60
 145,770 11.07 11.30 9.75 0 0 0
21/11/2022
10.84
 197,415 10.91 11.30 10.84 0 0 0
18/11/2022
10.91
 87,600 10.99 11.30 10.68 0 0 0
17/11/2022
11.30
 218,060 11.53 11.61 10.76 0 0 0
16/11/2022
10.99
 251,900 10.68 11.84 10.68 0 0 0
15/11/2022
11.84
 137,870 11.84 11.84 11.84 0 0 0
14/11/2022
13.16
 386,000 14.47 14.55 13.16 0 0 0
11/11/2022
14.55
 266,000 14.71 14.71 14.16 0 0 0
10/11/2022
13.93
 132,800 15.17 15.64 13.93 0 0 0
09/11/2022
15.25
 34,860 15.33 15.40 15.09 0 0 0
08/11/2022
15.40
 88,050 15.33 15.40 14.55 0 0 0
07/11/2022
15.33
 62,600 16.25 16.25 15.33 0 0 0
04/11/2022
16.25
 93,530 16.49 16.49 15.71 0 0 0
03/11/2022
16.49
 122,900 16.64 16.64 16.10 0 0 0
02/11/2022
16.64
 102,520 16.64 16.72 16.25 0 0 0
01/11/2022
16.64
 336,505 15.25 16.64 15.17 0 0 0
31/10/2022
15.25
 197,900 15.56 15.56 14.86 0 0 0
28/10/2022
15.56
 185,650 15.17 15.79 15.17 0 0 0
27/10/2022
15.17
 142,112 15.02 15.17 14.09 0 0 0
26/10/2022
14.71
 70,780 14.86 15.02 14.32 0 0 0
25/10/2022
14.71
 121,338 14.71 15.17 13.93 0 0 0
24/10/2022
14.71
 141,600 15.02 15.02 13.78 0 0 0
21/10/2022
15.02
 122,862 15.56 15.64 14.55 0 0 0
20/10/2022
15.56
 271,700 15.33 15.56 14.86 0 0 0
19/10/2022
15.33
 120,650 15.48 15.56 15.25 0 0 0
18/10/2022
15.48
 165,400 15.09 15.48 14.94 0 0 0
17/10/2022
14.94
 78,870 14.47 14.94 14.40 0 0 0
14/10/2022
14.71
 382,290 13.86 14.86 13.86 0 0 0
13/10/2022
13.86
 101,800 13.55 14.01 13.55 0 0 0
12/10/2022
13.78
 126,350 12.46 13.78 12.46 0 0 0
11/10/2022
13.16
 45,200 14.16 14.16 13.16 0 0 0
10/10/2022
14.09
 113,429 13.55 14.32 13.16 0 0 0
07/10/2022
13.93
 218,221 14.40 14.40 13.16 0 0 0
06/10/2022
14.40
 105,521 15.09 15.09 14.40 0 0 0
05/10/2022
15.09
 150,600 15.09 15.09 14.40 0 0 0
04/10/2022
14.71
 178,738 15.09 15.56 14.71 0 0 0
03/10/2022
15.25
 301,500 15.40 15.87 14.94 0 0 0
30/09/2022
15.40
 375,011 14.78 15.40 14.40 0 0 0
29/09/2022
14.78
 167,900 14.55 14.94 14.40 0 0 0
28/09/2022
14.40
 216,929 14.16 14.47 13.93 0 0 0
27/09/2022
14.16
 97,530 14.16 14.47 14.09 0 0 0
26/09/2022
14.32
 191,200 14.86 14.86 14.24 0 0 0
23/09/2022
14.94
 97,632 14.94 14.94 14.71 0 0 0
22/09/2022
14.94
 72,350 14.47 14.94 14.47 0 0 0
21/09/2022
14.86
 87,300 14.71 14.86 14.40 0 0 0
20/09/2022
14.78
 144,700 14.55 14.78 14.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |