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)
07/07/2021
26.69
 195,200 26.83 26.83 25.92 0 0 0
06/07/2021
27.05
 82,400 27.05 27.05 26.55 0 100 -0.0
05/07/2021
27.05
 200,523 27.28 27.56 26.55 0 0 0
02/07/2021
27.28
 246,300 26.78 27.33 26.42 0 0 0
01/07/2021
27.01
 157,500 26.55 27.10 26.37 0 0 0
30/06/2021
26.78
 111,700 26.83 26.87 26.42 200 0 0.0
29/06/2021
26.87
 91,600 27.05 27.10 26.42 0 0 0
28/06/2021
27.10
 91,216 26.83 27.28 26.42 1,100 0 0.1
25/06/2021
26.87
 61,700 27.05 27.33 26.42 0 0 0
24/06/2021
27.05
 52,400 27.28 27.28 26.74 0 200 -0.0
23/06/2021
27.28
 101,434 26.78 27.28 26.23 0 0 0
22/06/2021
26.78
 73,943 26.87 27.33 26.42 0 0 0
21/06/2021
26.87
 161,723 26.37 27.33 25.96 0 32,400 -1.9
18/06/2021
26.37
 282,704 25.05 26.37 25.05 0 18,500 -1.1
17/06/2021
25.46
 193,500 25.32 25.46 24.82 0 5,000 -0.3
16/06/2021
25.37
 83,800 25.41 25.46 24.91 0 0 0
15/06/2021
25.46
 51,300 25.51 25.69 25.00 0 0 0
14/06/2021
25.64
 254,600 25.28 25.73 24.59 0 0 0
11/06/2021
25.28
 220,927 24.82 25.37 24.37 0 0 0
10/06/2021
25.05
 92,000 25.41 25.41 24.59 0 0 0
09/06/2021
25.46
 192,300 25.60 25.60 24.59 100 0 0.0
08/06/2021
25.60
 193,800 25.32 25.69 24.14 0 0 0
07/06/2021
25.41
 288,900 25.73 25.73 23.96 0 0 0
04/06/2021
25.73
 142,900 25.10 25.96 24.41 0 0 0
03/06/2021
25.19
 205,800 25.28 25.28 24.41 0 0 0
02/06/2021
24.96
 75,700 24.73 24.96 24.14 0 0 0
01/06/2021
24.82
 118,316 25.28 25.28 24.05 0 100 -0.0
31/05/2021
25.05
 102,000 24.78 25.05 24.05 100 1,900 -0.1
28/05/2021
24.78
 112,900 24.55 24.82 24.14 0 100 -0.0
27/05/2021
24.55
 244,400 24.05 24.59 23.09 0 300 -0.0
26/05/2021
24.05
 205,800 23.23 24.14 23.09 1,900 0 0.1
25/05/2021
23.23
 223,316 23.23 23.59 22.82 0 34,000 -1.7
24/05/2021
23.59
 225,470 23.91 24.23 23.23 0 9,000 -0.5
21/05/2021
23.91
 106,200 23.23 24.59 23.14 0 0 0
20/05/2021
23.23
 421,413 21.50 23.50 21.00 0 0 0
19/05/2021
21.95
 286,705 21.54 22.55 21.50 0 0 0
18/05/2021
21.54
 82,478 21.41 21.77 21.18 0 1,000 -0.0
17/05/2021
21.63
 69,200 22.09 22.32 21.41 200 0 0.0
14/05/2021
21.95
 272,527 20.95 21.95 20.54 0 0 0
13/05/2021
20.95
 140,420 21.32 22.32 20.95 1,100 0 0.1
12/05/2021
21.32
 365,770 20.04 21.73 19.40 1,000 0 0.0
11/05/2021
19.90
 310,700 18.17 19.90 18.13 100,500 0 4.2
10/05/2021
18.13
 224,800 17.99 18.49 17.31 19,000 0 0.7
07/05/2021
17.76
 125,700 17.99 18.36 17.76 0 0 0
06/05/2021
18.08
 65,400 18.22 18.58 18.08 0 0 0
05/05/2021
18.22
 68,800 18.22 18.58 18.13 0 0 0
04/05/2021
18.40
 172,000 18.13 19.31 17.99 0 0 0
29/04/2021
18.54
 55,800 18.17 18.81 18.17 0 0 0
28/04/2021
18.17
 107,300 18.67 19.04 17.81 0 0 0
27/04/2021
18.04
 201,622 18.13 18.63 16.85 0 0 0
26/04/2021
18.26
 265,800 19.54 20.27 18.26 0 0 0
23/04/2021
19.58
 120,500 19.81 19.81 18.63 0 0 0
22/04/2021
19.36
 157,700 19.13 19.81 19.04 0 0 0
20/04/2021
19.13
 321,300 17.67 19.13 17.40 0 300 -0.0
19/04/2021
18.04
 89,900 18.40 18.58 17.67 0 0 0
16/04/2021
17.95
 126,710 18.22 18.22 17.49 0 0 0
15/04/2021
17.95
 75,010 17.85 18.49 17.40 0 0 0
14/04/2021
17.85
 86,700 17.35 18.31 17.35 300 0 0.0
13/04/2021
17.76
 130,100 18.54 18.86 17.76 0 0 0
12/04/2021
18.54
 118,000 18.22 18.81 17.76 0 0 0
09/04/2021
18.22
 120,510 18.45 18.67 18.04 0 0 0
08/04/2021
18.45
 101,200 19.13 19.13 18.45 0 0 0
07/04/2021
18.90
 89,300 19.40 19.40 18.86 0 0 0
06/04/2021
19.40
 118,700 20.45 20.45 19.36 0 0 0
05/04/2021
20.04
 133,000 20.31 20.45 19.36 0 0 0
02/04/2021
19.77
 226,800 19.86 20.81 19.77 0 0 0
01/04/2021
19.81
 104,702 19.36 19.81 19.13 0 500 -0.0
31/03/2021
19.36
 100,100 18.67 19.58 18.67 0 0 0
30/03/2021
18.58
 284,709 17.54 19.13 16.53 0 0 0
29/03/2021
17.54
 105,400 17.35 17.99 17.35 0 0 0
26/03/2021
17.81
 198,901 19.36 19.54 17.35 0 0 0
25/03/2021
19.13
 104,700 18.90 19.58 18.86 0 0 0
24/03/2021
19.36
 174,500 19.49 19.81 18.86 0 700 -0.0
23/03/2021
19.49
 194,200 19.49 20.50 18.67 1,000 0 0.0
22/03/2021
19.54
 231,900 20.50 20.72 19.49 0 0 0
19/03/2021
20.50
 207,400 20.72 20.86 19.77 0 0 0
18/03/2021
20.27
 297,700 19.63 20.91 18.81 0 0 0
17/03/2021
19.58
 944,300 20.95 21.09 19.36 0 0 0
16/03/2021
20.95
 190,329 21.22 21.54 20.54 29 0 0.0
15/03/2021
21.18
 207,500 20.68 21.36 20.13 0 0 0
12/03/2021
20.72
 576,721 18.90 20.95 18.31 0 0 0
11/03/2021
19.13
 248,700 19.58 19.63 18.81 0 0 0
10/03/2021
19.36
 319,300 19.58 20.04 18.72 0 0 0
09/03/2021
19.58
 413,150 19.49 20.86 18.72 1,000 0 0.0
08/03/2021
19.95
 199,600 19.13 20.86 19.13 0 0 0
05/03/2021
19.13
 349,700 17.63 19.36 17.54 0 0 0
04/03/2021
18.22
 179,100 18.95 19.04 17.76 1,000 0 0.0
03/03/2021
18.86
 172,200 18.22 18.90 17.85 33,300 0 1.4
02/03/2021
18.13
 358,200 16.53 18.17 16.40 0 0 0
01/03/2021
17.08
 326,900 16.40 17.26 16.40 0 0 0
26/02/2021
17.08
 294,610 17.31 17.44 16.31 12,300 0 0.5
25/02/2021
17.54
 640,900 17.99 18.36 17.22 0 0 0
24/02/2021
17.54
 276,100 16.03 17.54 16.03 8,500 0 0.3
23/02/2021
15.94
 490,210 14.53 15.94 13.89 0 0 0
22/02/2021
14.53
 232,500 14.48 14.76 14.44 0 1,000 -0.0
19/02/2021
14.76
 154,600 14.76 14.80 14.48 0 0 0
18/02/2021
14.76
 232,900 14.98 15.12 14.26 2,400 0 0.1
17/02/2021
14.85
 104,500 14.67 15.49 14.35 1,000 0 0.0
09/02/2021
14.67
 177,300 13.35 14.67 12.98 8,700 300 0.3
08/02/2021
13.35
 158,600 13.89 14.12 12.75 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |