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

5.60
-0.30
(-5.08%)
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
(2026-05-13) 		0.20 3.51% 2,079,600 -16,500 0
5.60
6.30
5.60
2 tháng
(2026-04-13) 		0.20 3.51% 3,870,000 -20,200 0
5.60
6.50
5.60
3 tháng
(2026-03-16) 		-0.20 -3.28% 6,223,600 -20,200 0
5.60
6.50
5.60
6 tháng
(2025-12-15) 		-1.40 -19.18% 12,394,500 -19,100 0.0
5.60
7.40
5.60
12 tháng
(2025-06-17) 		-1.90 -24.36% 37,792,000 30,800 0.4
5.60
8.40
5.60
24 tháng
(2024-06-24) 		-5.70 -49.14% 69,674,839 30,800 0.4
5.60
11.60
5.60
36 tháng
(2023-06-28) 		-4.74 -44.55% 111,875,602 29,440 0.4
5.60
12
5.60
60 tháng
(2021-07-08) 		-15.45 -72.37% 222,754,163 -179,862 -8.3
5.60
29.72
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
12.45
 185,650 12.14 12.63 12.14 0 0 0
27/10/2022
12.14
 142,112 12.01 12.14 11.27 0 0 0
26/10/2022
11.77
 70,780 11.89 12.01 11.46 0 0 0
25/10/2022
11.77
 121,338 11.77 12.14 11.15 0 0 0
24/10/2022
11.77
 141,600 12.01 12.01 11.02 0 0 0
21/10/2022
12.01
 122,862 12.45 12.51 11.64 0 0 0
20/10/2022
12.45
 271,700 12.26 12.45 11.89 0 0 0
19/10/2022
12.26
 120,650 12.38 12.45 12.20 0 0 0
18/10/2022
12.38
 165,400 12.07 12.38 11.95 0 0 0
17/10/2022
11.95
 78,870 11.58 11.95 11.52 0 0 0
14/10/2022
11.77
 382,290 11.08 11.89 11.08 0 0 0
13/10/2022
11.08
 101,800 10.84 11.21 10.84 0 0 0
12/10/2022
11.02
 126,350 9.97 11.02 9.97 0 0 0
11/10/2022
10.53
 45,200 11.33 11.33 10.53 0 0 0
10/10/2022
11.27
 113,429 10.84 11.46 10.53 0 0 0
07/10/2022
11.15
 218,221 11.52 11.52 10.53 0 0 0
06/10/2022
11.52
 105,521 12.07 12.07 11.52 0 0 0
05/10/2022
12.07
 150,600 12.07 12.07 11.52 0 0 0
04/10/2022
11.77
 178,738 12.07 12.45 11.77 0 0 0
03/10/2022
12.20
 301,500 12.32 12.69 11.95 0 0 0
30/09/2022
12.32
 375,011 11.83 12.32 11.52 0 0 0
29/09/2022
11.83
 167,900 11.64 11.95 11.52 0 0 0
28/09/2022
11.52
 216,929 11.33 11.58 11.15 0 0 0
27/09/2022
11.33
 97,530 11.33 11.58 11.27 0 0 0
26/09/2022
11.46
 191,200 11.89 11.89 11.39 0 0 0
23/09/2022
11.95
 97,632 11.95 11.95 11.77 0 0 0
22/09/2022
11.95
 72,350 11.58 11.95 11.58 0 0 0
21/09/2022
11.89
 87,300 11.77 11.89 11.52 0 0 0
20/09/2022
11.83
 144,700 11.64 11.83 11.46 0 0 0
19/09/2022
11.64
 192,101 12.20 12.20 11.64 0 0 0
16/09/2022
12.20
 149,100 12.32 12.32 11.95 0 50 -0.0
15/09/2022
12.32
 149,619 12.01 12.51 12.01 0 0 0
14/09/2022
12.01
 131,131 11.77 12.01 11.39 0 0 0
13/09/2022
12.20
 111,925 12.32 12.45 12.01 0 0 0
12/09/2022
12.32
 73,152 12.26 12.32 12.20 0 0 0
09/09/2022
12.26
 218,800 12.20 12.26 11.77 0 0 0
08/09/2022
12.14
 175,550 12.69 12.69 12.14 0 0 0
07/09/2022
12.51
 266,800 13.38 13.38 12.51 0 0 0
06/09/2022
13.38
 161,700 13.19 13.56 13.19 0 0 0
05/09/2022
13.19
 157,100 13.62 13.62 13.07 0 0 0
31/08/2022
13.50
 169,380 13.31 13.62 13.25 0 0 0
30/08/2022
13.56
 266,000 13.56 13.93 13.38 0 0 0
29/08/2022
13.56
 262,122 13.25 13.56 12.88 0 0 0
26/08/2022
13.81
 215,300 14.06 14.06 13.38 0 0 0
25/08/2022
14.06
 309,116 13.75 14.37 13.62 0 0 0
24/08/2022
13.75
 101,700 13.81 13.87 13.62 0 0 0
23/08/2022
13.81
 369,643 12.94 14.12 12.88 0 0 0
22/08/2022
13.13
 253,501 12.69 13.31 12.38 0 0 0
19/08/2022
12.76
 208,805 13.13 13.50 12.76 0 0 0
18/08/2022
13.13
 219,446 13.62 13.62 13.00 0 0 0
17/08/2022
13.62
 185,229 13.87 13.93 13.62 0 0 0
16/08/2022
13.87
 125,500 13.93 13.93 13.75 0 0 0
15/08/2022
13.93
 160,559 13.81 14.49 13.81 0 0 0
12/08/2022
13.81
 225,104 14.06 14.06 13.56 0 0 0
11/08/2022
14.06
 336,146 14.30 14.61 13.75 0 0 0
10/08/2022
14.24
 201,000 13.93 14.43 13.81 0 0 0
09/08/2022
13.93
 541,456 12.69 13.93 12.69 0 0 0
08/08/2022
12.69
 326,898 12.26 12.69 12.26 0 0 0
05/08/2022
12.26
 150,300 12.20 12.26 12.07 0 0 0
04/08/2022
12.20
 193,102 12.14 12.63 12.07 0 0 0
03/08/2022
12.14
 140,704 12.14 12.26 12.07 0 0 0
02/08/2022
12.14
 314,700 11.83 12.26 11.83 0 0 0
01/08/2022
11.83
 289,226 11.70 11.83 11.52 0 0 0
29/07/2022
11.70
 158,740 11.77 11.89 11.58 0 0 0
28/07/2022
11.70
 139,700 11.39 11.77 11.39 0 0 0
27/07/2022
11.39
 122,700 11.27 11.39 11.08 0 0 0
26/07/2022
11.39
 106,000 11.70 11.70 11.39 0 0 0
25/07/2022
11.70
 119,043 11.83 11.89 11.64 0 0 0
22/07/2022
11.83
 160,000 11.77 12.07 11.77 0 0 0
21/07/2022
11.77
 319,600 11.52 12.01 11.52 0 0 0
20/07/2022
11.52
 271,300 11.27 11.77 11.15 0 0 0
19/07/2022
11.21
 57,500 11.33 11.33 11.08 0 0 0
18/07/2022
11.33
 280,721 10.84 11.39 10.84 0 0 0
15/07/2022
10.84
 253,920 10.59 11.02 10.46 0 0 0
14/07/2022
10.59
 216,500 10.65 10.65 9.97 0 0 0
13/07/2022
10.65
 172,702 10.59 11.08 10.46 0 0 0
12/07/2022
10.53
 224,427 10.34 10.53 10.03 0 0 0
11/07/2022
10.34
 279,600 10.53 10.77 9.91 0 0 0
08/07/2022
10.71
 246,200 10.53 11.15 10.53 0 0 0
07/07/2022
10.34
 226,602 9.10 10.53 9.10 0 0 0
06/07/2022
10.03
 589,900 10.84 10.84 10.03 0 0 0
05/07/2022
11.15
 628,100 11.95 12.07 10.84 0 0 0
04/07/2022
12.01
 177,500 12.07 12.07 11.46 0 0 0
01/07/2022
11.95
 258,400 12.07 12.14 11.46 0 0 0
30/06/2022
12.26
 547,400 12.69 12.82 12.20 0 0 0
29/06/2022
12.69
 300,500 12.69 12.82 12.38 0 0 0
28/06/2022
12.76
 533,055 12.38 12.76 12.01 0 0 0
27/06/2022
12.38
 253,329 11.95 12.38 11.77 0 0 0
24/06/2022
12.32
 188,900 11.46 12.32 11.46 0 0 0
23/06/2022
11.64
 271,650 10.90 11.64 10.46 0 0 0
22/06/2022
10.84
 884,865 10.59 11.15 10.59 0 0 0
21/06/2022
11.77
 6,850 11.77 11.77 11.77 0 0 0
20/06/2022
13.07
 29,472 13.07 13.07 13.07 0 0 0
17/06/2022
14.49
 31,729 15.29 15.29 14.49 0 0 0
16/06/2022
16.04
 118,652 16.97 16.97 15.98 0 0 0
15/06/2022
16.97
 779,984 17.09 18.58 15.42 0 0 0
14/06/2022
17.09
 396,246 17.09 19.07 17.09 0 0 0
13/06/2022
18.95
 191,834 19.82 20.74 18.95 0 0 0
10/06/2022
21.05
 311,101 21.49 21.49 20.68 0 0 0
09/06/2022
21.67
 380,715 20.43 21.67 19.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |