Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	8	233,200	7.70	8.10	7.60	0	0	0
04/12/2025	7.70	353,300	8	8	7.70	5,200	0	0.0
03/12/2025	8	473,100	7.90	8.10	7.80	0	0	0
02/12/2025	8	101,000	8	8	7.80	0	0	0
01/12/2025	8	189,300	7.90	8.10	7.90	0	0	0
28/11/2025	7.90	50,300	7.80	8	7.80	0	0	0
27/11/2025	7.90	133,600	8.10	8.10	7.80	0	0	0
26/11/2025	8	97,700	7.90	8.10	7.80	0	0	0
25/11/2025	7.90	111,700	7.70	8.10	7.70	0	0	0
24/11/2025	7.70	210,200	8.10	8.10	7.70	0	1,000	-0.0
21/11/2025	8	368,700	8.40	8.40	7.90	0	0	0
20/11/2025	8.40	228,700	8.40	8.70	8.40	0	0	0
19/11/2025	8.40	636,500	8.10	8.70	8.10	9,600	0	0.1
18/11/2025	8.10	251,800	8	8.10	7.90	0	0	0
17/11/2025	8.10	100,600	8.20	8.20	7.90	0	0	0
14/11/2025	8.20	421,500	7.70	8.30	7.60	0	0	0
13/11/2025	7.70	203,300	7.50	7.70	7.40	0	0	0
12/11/2025	7.50	100,400	7.50	7.80	7.40	0	0	0
11/11/2025	7.50	100,300	7.50	7.50	7.30	22,500	0	0.2
10/11/2025	7.50	93,900	7.60	7.80	7.50	1,000	0	0.0
07/11/2025	7.60	180,400	7.90	8	7.60	0	0	0
06/11/2025	8	140,000	8.10	8.20	7.60	1,400	0	0.0
05/11/2025	7.90	1,165,300	7.30	7.90	7.30	11,000	0	0.1
04/11/2025	7.20	235,200	7.10	7.50	6.90	200	0	0.0
03/11/2025	7	53,900	7.10	7.20	7	0	0	0
31/10/2025	7.10	69,000	7	7.10	6.70	0	0	0
30/10/2025	7	150,900	6.90	7.30	6.90	0	0	0
29/10/2025	7.10	134,200	6.50	7.10	6.40	0	0	0
28/10/2025	6.50	220,800	6.40	6.60	6.20	0	0	0
27/10/2025	6.40	82,500	6.40	6.50	6.40	0	0	0
24/10/2025	6.40	91,600	6.40	6.40	6.20	0	0	0
23/10/2025	6.40	61,300	6.40	6.40	6.20	0	0	0
22/10/2025	6.40	102,400	6.40	6.40	6.20	0	0	0
21/10/2025	6.40	133,100	6.50	6.60	6.10	0	0	0
20/10/2025	6.50	170,000	6.60	6.70	6.40	0	0	0
17/10/2025	6.50	278,600	6.60	6.80	6.40	0	0	0
16/10/2025	6.70	291,300	6.60	6.80	6.50	0	0	0
15/10/2025	6.70	91,700	6.80	6.80	6.60	0	0	0
14/10/2025	6.80	190,100	6.70	6.80	6.60	0	0	0
13/10/2025	6.70	42,100	6.70	6.80	6.60	0	0	0
10/10/2025	6.80	133,800	6.80	6.90	6.60	0	0	0
09/10/2025	6.80	130,000	6.90	6.90	6.60	0	0	0
08/10/2025	6.80	59,100	6.90	6.90	6.70	0	0	0
07/10/2025	6.80	66,500	6.80	6.90	6.70	0	0	0
06/10/2025	6.80	46,000	6.80	7.10	6.70	0	0	0
03/10/2025	6.70	336,900	6.90	6.90	6.70	0	0	0
02/10/2025	6.90	29,100	7.10	7.10	6.90	0	0	0
01/10/2025	7	1,048,400	7.10	7.10	6.80	0	0	0
30/09/2025	7.10	94,300	7.20	7.20	7.10	0	0	0
29/09/2025	7.20	29,700	7.20	7.20	7.10	0	0	0
26/09/2025	7.20	87,200	7.20	7.30	7.10	0	0	0
25/09/2025	7.20	74,800	7.20	7.20	7.20	0	0	0
24/09/2025	7.30	37,000	7.20	7.30	7.20	0	0	0
23/09/2025	7.20	52,500	7.20	7.30	7.10	0	0	0
22/09/2025	7.20	109,400	7.20	7.30	7.10	0	0	0
19/09/2025	7.20	29,400	7.30	7.30	7.20	0	0	0
18/09/2025	7.30	86,600	7.30	7.30	7.20	0	0	0
17/09/2025	7.30	80,800	7.20	7.40	7.20	0	0	0
16/09/2025	7.20	37,700	7.30	7.40	7.20	0	0	0
15/09/2025	7.40	72,300	7.20	7.40	7.20	0	0	0
12/09/2025	7.20	56,600	7.20	7.20	7.10	0	0	0
11/09/2025	7.10	38,300	7.30	7.30	7	0	0	0
10/09/2025	7.20	245,500	7.20	7.30	7	0	0	0
09/09/2025	7.30	80,800	7.30	7.30	7.10	0	0	0
08/09/2025	7.20	52,100	7.30	7.40	7.20	0	0	0
05/09/2025	7.30	243,600	7.40	7.50	7.30	0	0	0
04/09/2025	7.40	195,100	7.40	7.40	7.20	0	0	0
03/09/2025	7.30	77,800	7.40	7.40	7.30	0	0	0
29/08/2025	7.40	352,300	7.20	7.40	7.10	0	0	0
28/08/2025	7.20	209,700	7.30	7.40	7.10	0	0	0
27/08/2025	7.30	94,100	7.20	7.40	7.10	0	0	0
26/08/2025	7.10	754,100	7.40	7.50	6.80	0	0	0
25/08/2025	7.40	232,300	7.60	7.70	7.40	0	0	0
22/08/2025	7.60	470,300	7.50	7.70	7.50	0	0	0
21/08/2025	7.50	329,300	7.50	7.70	7.50	0	0	0
20/08/2025	7.50	193,200	7.60	7.70	7.50	0	0	0
19/08/2025	7.60	244,700	7.70	7.80	7.60	0	0	0
18/08/2025	7.70	234,000	7.60	7.70	7.60	0	0	0
15/08/2025	7.50	328,500	7.60	7.60	7.50	0	0	0
14/08/2025	7.60	328,500	7.70	7.70	7.50	0	0	0
13/08/2025	7.70	253,100	7.70	7.70	7.60	0	0	0
12/08/2025	7.70	248,100	7.80	7.80	7.60	0	0	0
11/08/2025	7.70	294,200	7.60	7.80	7.50	0	0	0
08/08/2025	7.60	301,000	7.80	7.80	7.60	0	0	0
07/08/2025	7.70	257,500	7.80	7.90	7.60	0	0	0
06/08/2025	7.80	330,300	7.80	7.80	7.60	0	0	0
05/08/2025	7.80	259,900	7.90	8.10	7.70	0	0	0
04/08/2025	7.90	402,400	7.80	7.90	7.50	0	0	0
01/08/2025	7.70	549,100	7.80	7.90	7.50	0	0	0
31/07/2025	8	329,200	8	8	7.80	0	0	0
30/07/2025	7.90	292,800	7.80	8	7.60	0	0	0
29/07/2025	7.80	352,800	8	8.40	7.80	0	0	0
28/07/2025	8	320,100	8.10	8.30	7.90	0	0	0
25/07/2025	8.10	591,900	7.70	8.20	7.60	0	0	0
24/07/2025	7.70	280,500	7.60	7.80	7.50	0	0	0
23/07/2025	7.60	484,500	7.50	7.70	7.50	0	0	0
22/07/2025	7.50	145,700	7.50	7.60	7.40	0	0	0
21/07/2025	7.50	307,800	7.60	7.60	7.40	0	0	0
18/07/2025	7.50	168,000	7.60	7.70	7.50	0	0	0
17/07/2025	7.60	241,100	7.60	7.80	7.50	0	0	0
16/07/2025	7.60	502,500	7.40	7.80	7.40	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	0.80	11.11%	5,593,500	44,700	0.3	7.20 8.40 7.70
2 tháng (2025-10-06)	1.20	17.65%	8,192,400	44,700	0.3	6.40 8.40 7.70
3 tháng (2025-09-05)	0.70	9.59%	11,115,400	44,700	0.3	6.40 8.40 7.70
6 tháng (2025-06-09)	0.10	1.27%	24,158,900	44,700	0.3	6.40 8.40 7.70
12 tháng (2024-12-09)	-1.70	-17.53%	41,506,244	44,700	0.3	6.40 10.90 7.70
24 tháng (2023-12-15)	-0.24	-2.91%	73,734,074	43,600	0.3	6.40 11.60 7.70
36 tháng (2022-12-20)	-1.36	-14.53%	112,113,996	37,088	0.3	6.40 12 7.70
60 tháng (2020-12-30)	-4.28	-34.85%	231,751,297	-71,533	-6.0	6.40 29.72 7.70

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

THỐNG KÊ GIAO DỊCH