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

1.80
-0.10
(-5.26%)
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
(2026-08-12) 		-0.80 -29.63% 1,526,900 0 0
1.80
2.70
1.80
2 tháng
(2026-07-13) 		-1.90 -50% 1,951,800 0 0
1.80
3.80
1.80
3 tháng
(2026-06-15) 		-3.70 -66.07% 3,265,200 0 0
1.80
5.60
1.80
6 tháng
(2026-03-16) 		-4.20 -68.85% 9,571,500 -19,800 0
1.80
6.50
1.80
12 tháng
(2025-09-16) 		-5.30 -73.61% 27,531,400 31,200 0.4
1.80
8.40
1.80
24 tháng
(2024-09-23) 		-7.86 -80.53% 63,016,272 31,200 0.4
1.80
10.90
1.80
36 tháng
(2023-09-27) 		-7.62 -80.04% 96,065,912 30,100 0.4
1.80
11.60
1.80
60 tháng
(2021-10-07) 		-22.06 -92.07% 213,145,286 -176,062 -8.1
1.80
29.72
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
10
 187,911 10.48 10.64 10 0 0 0
31/01/2023
10.48
 308,905 9.68 10.64 9.52 0 0 0
30/01/2023
9.76
 71,155 9.60 10 9.60 0 0 0
27/01/2023
9.60
 270,203 9.28 9.84 9.28 0 0 0
19/01/2023
9.36
 66,618 9.36 9.44 9.12 0 0 0
18/01/2023
9.36
 52,300 9.36 9.36 9.12 0 0 0
17/01/2023
9.20
 70,600 9.12 9.20 9.04 0 0 0
16/01/2023
9.12
 24,517 9.04 9.12 8.96 0 0 0
13/01/2023
9.04
 64,500 9.28 9.36 9.04 0 0 0
12/01/2023
9.28
 58,357 9.36 9.36 9.12 0 0 0
11/01/2023
9.36
 27,401 9.28 9.36 9.20 0 0 0
10/01/2023
9.36
 35,931 9.12 9.36 9.04 0 0 0
09/01/2023
9.12
 30,250 9.12 9.20 9.04 0 0 0
06/01/2023
9.12
 68,020 9.12 9.12 8.96 0 0 0
05/01/2023
9.04
 20,937 9.20 9.20 9.04 0 0 0
04/01/2023
9.20
 51,170 9.12 9.36 8.96 0 0 0
03/01/2023
9.12
 65,720 8.88 9.20 8.88 0 0 0
30/12/2022
8.80
 72,100 9.04 9.04 8.80 0 0 0
29/12/2022
9.04
 30,500 8.96 9.12 8.96 0 0 0
28/12/2022
9.04
 62,250 9.12 9.12 8.80 0 0 0
27/12/2022
8.96
 26,210 8.80 8.96 8.64 0 0 0
26/12/2022
8.80
 39,530 9.36 9.36 8.80 0 0 0
23/12/2022
9.12
 21,775 9.12 9.12 8.96 0 0 0
22/12/2022
9.12
 48,252 9.04 9.20 8.96 0 0 0
21/12/2022
9.04
 85,288 9.36 9.44 8.96 0 0 0
20/12/2022
9.36
 129,962 9.60 9.68 9.04 0 0 0
19/12/2022
9.60
 98,403 10 10 9.60 0 0 0
16/12/2022
9.84
 47,044 9.76 9.92 9.68 0 0 0
15/12/2022
9.76
 104,341 10 10.32 9.68 0 0 0
14/12/2022
10.08
 178,625 9.84 10.16 9.84 0 0 0
13/12/2022
9.60
 129,250 9.52 9.84 9.52 0 0 0
12/12/2022
9.60
 42,200 9.92 9.92 9.60 0 0 0
09/12/2022
9.60
 49,950 9.92 9.92 9.52 0 0 0
08/12/2022
9.92
 66,810 9.52 9.92 9.52 0 0 0
07/12/2022
9.52
 67,809 9.76 9.76 9.52 0 0 0
06/12/2022
9.76
 203,786 9.76 10.24 9.60 0 0 0
05/12/2022
9.76
 127,900 10 10.08 9.76 0 0 0
02/12/2022
9.84
 71,107 9.84 10.24 9.60 0 0 0
01/12/2022
9.84
 171,667 10.08 10.72 9.76 0 0 0
30/11/2022
9.84
 169,207 10 10 9.20 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
9.76
 225,953 10.32 10.40 9.76 0 0 0
28/11/2022
9.54
 235,340 8.67 9.54 8.67 0 0 0
25/11/2022
8.67
 120,303 8.67 8.67 8.24 0 0 0
24/11/2022
7.93
 55,555 7.93 8.24 7.74 0 0 0
23/11/2022
8.11
 107,630 8.67 8.73 8.11 0 0 0
22/11/2022
8.48
 145,770 8.85 9.04 7.80 0 0 0
21/11/2022
8.67
 197,415 8.73 9.04 8.67 0 0 0
18/11/2022
8.73
 87,600 8.79 9.04 8.55 0 0 0
17/11/2022
9.04
 218,060 9.23 9.29 8.61 0 0 0
16/11/2022
8.79
 251,900 8.55 9.47 8.55 0 0 0
15/11/2022
9.47
 137,870 9.47 9.47 9.47 0 0 0
14/11/2022
10.53
 386,000 11.58 11.64 10.53 0 0 0
11/11/2022
11.64
 266,000 11.77 11.77 11.33 0 0 0
10/11/2022
11.15
 132,800 12.14 12.51 11.15 0 0 0
09/11/2022
12.20
 34,860 12.26 12.32 12.07 0 0 0
08/11/2022
12.32
 88,050 12.26 12.32 11.64 0 0 0
07/11/2022
12.26
 62,600 13.00 13.00 12.26 0 0 0
04/11/2022
13.00
 93,530 13.19 13.19 12.57 0 0 0
03/11/2022
13.19
 122,900 13.31 13.31 12.88 0 0 0
02/11/2022
13.31
 102,520 13.31 13.38 13.00 0 0 0
01/11/2022
13.31
 336,505 12.20 13.31 12.14 0 0 0
31/10/2022
12.20
 197,900 12.45 12.45 11.89 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |