CTCP Bất động sản Netland (nrc)

6.10
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
(2025-11-17) 		-0.50 -7.58% 21,450,700 439,300 2.9
5.90
6.60
6.10
2 tháng
(2025-10-17) 		-0.70 -10.29% 41,665,700 -3,826,800 -24.7
5.90
6.80
6.10
3 tháng
(2025-09-17) 		0 0% 72,048,500 -4,451,900 -29.1
5.80
7
6.10
6 tháng
(2025-06-19) 		1.60 35.56% 147,646,600 -4,234,700 -27.6
4.50
7
6.10
12 tháng
(2024-12-23) 		1.20 24.49% 282,878,598 -4,744,912 -31.8
3.90
7
6.10
24 tháng
(2023-12-27) 		1.20 24.49% 467,538,142 -5,692,317 -36.7
2.70
7
6.10
36 tháng
(2023-01-03) 		1.60 35.56% 821,875,829 -4,051,291 -28.3
2.70
7.30
6.10
60 tháng
(2021-01-11) 		-9.14 -59.97% 1,095,382,874 -5,291,244 -59.6
2.70
31.81
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2022
13.50
 159,912 13.50 13.50 13 0 0 0
03/10/2022
13.50
 135,440 13.70 13.70 13.10 0 0 0
30/09/2022
13.70
 148,826 13.60 13.70 12.70 0 0 0
29/09/2022
13.60
 166,095 13.60 13.60 13.10 0 0 0
28/09/2022
13.60
 100,892 13.80 13.80 13 0 0 0
27/09/2022
13.80
 103,430 13.80 13.80 13 0 0 0
26/09/2022
13.80
 394,057 13.80 13.80 12.50 0 0 0
23/09/2022
13.80
 228,760 13.80 13.80 13.60 0 400 -0.0
22/09/2022
13.80
 259,285 13.70 13.80 13.40 0 0 0
21/09/2022
13.70
 240,445 13.90 14 13.70 1,000 0 0.0
20/09/2022
13.90
 280,525 14.20 14.30 13.70 0 0 0
19/09/2022
14.20
 285,915 14.20 14.40 13.90 0 0 0
16/09/2022
14.20
 343,676 14.10 14.60 14.10 0 0 0
15/09/2022
14.10
 269,471 14.40 14.60 14.10 0 6 -0.0
14/09/2022
14.40
 240,318 14.60 14.60 14.10 0 0 0
13/09/2022
14.60
 206,332 14.70 14.80 14.40 0 0 0
12/09/2022
14.70
 225,677 14.50 14.80 14.40 400 0 0.0
09/09/2022
14.50
 213,815 14.30 14.50 14.10 0 0 0
08/09/2022
14.30
 237,375 14.40 14.50 14.10 0 0 0
07/09/2022
14.40
 271,009 15 15 14.40 0 0 0
06/09/2022
15
 325,247 15 15.10 14.80 0 0 0
05/09/2022
15
 211,531 15 15.20 14.90 0 0 0
31/08/2022
15
 212,900 15 15.10 14.80 0 0 0
30/08/2022
15
 248,000 14.90 15.30 14.90 0 0 0
29/08/2022
14.90
 377,700 15.70 15.70 14.70 0 100 -0.0
26/08/2022
15.70
 243,900 16 16.10 15.70 0 0 0
25/08/2022
16
 233,800 15.90 16 15.60 0 0 0
24/08/2022
15.90
 222,100 15.50 15.90 15.40 0 0 0
23/08/2022
15.50
 217,637 15.20 15.50 15 0 0 0
22/08/2022
15.20
 217,320 15.60 15.80 15.20 0 0 0
19/08/2022
15.60
 248,850 15.70 15.90 15.50 0 0 0
18/08/2022
15.70
 305,200 15.90 16 15.50 0 6,000 -0.1
17/08/2022
15.90
 250,339 15.80 16.10 15.70 0 2,000 -0.0
16/08/2022
15.80
 317,338 15.70 16.80 15.70 0 0 0
15/08/2022
15.70
 314,562 15.90 16.20 15.70 0 0 0
12/08/2022
15.90
 264,590 16.40 16.50 15.90 0 0 0
11/08/2022
16.40
 299,910 16.60 17 16.40 0 0 0
10/08/2022
16.60
 479,705 15.70 16.90 14.80 0 0 0
09/08/2022
15.70
 233,300 15.70 15.90 15.50 0 0 0
08/08/2022
15.70
 285,418 15.30 16 15.30 0 0 0
05/08/2022
15.30
 275,368 15.30 15.40 15 400 0 0.0
04/08/2022
15.30
 302,649 15.20 15.70 15.10 2,000 0 0.0
03/08/2022
15.20
 311,752 15.10 15.50 14.50 0 0 0
02/08/2022
15.10
 287,249 14.90 15.60 14.60 0 0 0
01/08/2022
14.90
 470,329 14.10 14.90 14 0 0 0
29/07/2022
14.10
 241,685 14.20 14.30 14.10 0 0 0
28/07/2022
14.20
 239,558 14 14.30 13.90 0 0 0
27/07/2022
14
 175,800 14 14.20 13.90 0 0 0
26/07/2022
14
 178,800 14.10 14.40 14 0 0 0
25/07/2022
14.10
 161,300 14.20 14.40 14 0 0 0
22/07/2022
14.20
 231,000 14.60 14.70 14.20 0 0 0
21/07/2022
14.60
 213,700 15 15.20 14.50 0 0 0
20/07/2022
15
 214,100 14.60 15 14.70 0 0 0
19/07/2022
14.60
 195,125 14.60 15.10 14.50 0 0 0
18/07/2022
14.60
 286,713 14 14.90 13.90 0 0 0
15/07/2022
14
 165,000 14.10 14.20 14 0 0 0
14/07/2022
14.10
 231,105 14.20 14.40 13.70 0 0 0
13/07/2022
14.20
 134,300 14.30 14.40 14.20 0 100 -0.0
12/07/2022
14.30
 164,400 14.20 14.50 14.10 0 0 0
11/07/2022
14.20
 144,553 14.50 14.50 14.20 0 0 0
08/07/2022
14.50
 72,800 14.50 14.60 14.10 0 0 0
07/07/2022
14.50
 415,620 14.30 15 13.50 0 0 0
06/07/2022
14.30
 183,100 14.50 14.50 13.80 0 0 0
05/07/2022
14.50
 282,105 14.50 14.60 14 0 0 0
04/07/2022
14.50
 158,514 14.40 14.80 14.40 0 0 0
01/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
01/07/2022
14.40
 160,405 14.48 14.90 14.20 0 0 0
30/06/2022
14.48
 214,110 14.48 14.48 14.19 0 0 0
29/06/2022
14.48
 226,300 14.67 14.76 14.29 0 0 0
28/06/2022
14.67
 184,461 14.76 14.86 14.67 7,000 0 0.1
27/06/2022
14.76
 190,203 14.76 14.95 14.29 0 0 0
24/06/2022
14.76
 175,117 14.76 15.24 14.57 0 0 0
23/06/2022
14.76
 39,200 14.29 14.76 14.10 0 0 0
22/06/2022
14.29
 112,240 14.29 14.38 13.90 1,100 0 0.0
21/06/2022
14.29
 140,241 14.48 14.48 13.81 0 0 0
20/06/2022
14.48
 139,800 15.24 15.24 14.48 0 0 0
17/06/2022
15.24
 228,825 15.24 15.24 14.38 0 0 0
16/06/2022
15.24
 92,950 15.43 15.71 15.05 0 0 0
15/06/2022
15.43
 761,134 16.86 16.86 15.24 0 0 0
14/06/2022
16.86
 301,740 15.33 16.86 14.57 0 0 0
13/06/2022
15.33
 399,503 16 16 14.67 0 0 0
10/06/2022
16
 628,675 16.19 16.19 15.62 0 0 0
09/06/2022
16.19
 463,800 16.29 16.38 16 0 0 0
08/06/2022
16.29
 816,059 16.57 16.67 15.90 0 0 0
07/06/2022
16.57
 802,345 15.71 16.76 15.14 0 0 0
06/06/2022
15.71
 604,310 16.19 16.29 15.62 0 10,000 -0.2
03/06/2022
16.19
 630,315 16.57 16.57 15.71 0 9,000 -0.2
02/06/2022
16.57
 678,151 16.57 16.67 16.19 0 0 0
01/06/2022
16.57
 553,760 16.48 16.67 16.29 0 0 0
31/05/2022
16.48
 662,621 16.48 16.76 16.29 0 0 0
30/05/2022
16.48
 671,553 16.29 16.67 16.19 0 0 0
27/05/2022
16.29
 495,302 16.29 16.67 16.29 4,900 0 0.1
26/05/2022
16.29
 499,701 16.76 17.05 16.19 0 0 0
25/05/2022
16.76
 743,299 16.19 16.95 16.10 0 0 0
24/05/2022
16.19
 492,130 16.19 16.19 16 0 0 0
23/05/2022
16.19
 539,518 16.19 16.38 16.10 3,000 0 0.1
20/05/2022
16.19
 480,700 16.19 16.48 16 0 0 0
19/05/2022
16.19
 478,788 16.29 16.29 15.62 0 0 0
18/05/2022
16.29
 436,026 16.29 16.38 16.10 0 0 0
17/05/2022
16.29
 175,630 16.19 16.48 15.33 0 0 0
16/05/2022
16.19
 872,333 16.67 16.67 15.05 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |