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

6.20
0.10
(1.64%)
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
(2026-02-11) 		-0.90 -12.86% 1,715,200 -8,600 -0.1
6
7
6.20
2 tháng
(2026-01-12) 		-1.10 -15.28% 3,368,800 -11,200 -0.1
6
7.30
6.20
3 tháng
(2025-12-15) 		-1.20 -16.44% 5,805,400 1,100 0.0
6
7.40
6.20
6 tháng
(2025-09-15) 		-1.30 -17.57% 17,666,700 51,000 0.4
6
8.40
6.20
12 tháng
(2025-03-18) 		-2.30 -27.38% 38,289,500 51,000 0.4
6
8.80
6.20
24 tháng
(2024-03-25) 		-2.78 -31.31% 72,995,339 49,900 0.4
6
11.60
6.20
36 tháng
(2023-03-29) 		-1.90 -23.75% 115,220,996 43,390 0.3
6
12
6.20
60 tháng
(2021-04-08) 		-8.66 -58.66% 226,093,400 -137,062 -8.6
6
29.72
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2022
20.43
 844,700 21.24 21.36 20.43 0 0 0
07/06/2022
21.43
 83,600 21.49 21.80 21.18 0 0 0
06/06/2022
21.67
 185,550 21.49 21.86 21.43 0 0 0
03/06/2022
21.55
 1,502,800 21.05 21.55 19.82 0 0 0
02/06/2022
21.05
 95,600 21.30 21.43 20.87 0 0 0
01/06/2022
21.30
 220,400 21.67 21.67 21.24 0 0 0
31/05/2022
21.67
 392,100 21.67 21.73 21.30 0 0 0
30/05/2022
21.80
 297,315 21.61 21.80 21.30 0 0 0
27/05/2022
21.61
 499,700 21.55 22.35 21.18 0 0 0
26/05/2022
21.55
 213,850 21.55 21.80 21.18 0 0 0
25/05/2022
21.67
 266,900 21.61 21.67 21.18 0 0 0
24/05/2022
21.67
 191,000 21.18 21.67 20.87 0 0 0
23/05/2022
21.24
 267,000 21.30 21.43 20.99 0 0 0
20/05/2022
21.36
 456,819 20.68 21.36 20.12 0 0 0
19/05/2022
20.62
 182,300 20.43 20.74 19.82 0 0 0
18/05/2022
20.56
 265,600 20.06 20.99 19.69 0 0 0
17/05/2022
19.88
 251,900 20.74 20.74 18.58 0 0 0
16/05/2022
19.82
 326,700 19.82 21.05 18.08 0 0 0
13/05/2022
19.82
 225,849 21.43 21.43 19.82 0 0 0
12/05/2022
21.43
 931,303 21.30 23.22 20.81 0 0 0
11/05/2022
21.49
 239,951 21.55 21.86 20.99 0 0 0
10/05/2022
21.92
 642,450 23.10 23.10 20.81 0 0 0
09/05/2022
23.10
 244,200 25.51 25.51 23.10 0 0 0
06/05/2022
25.64
 494,100 25.45 25.64 24.89 0 0 0
05/05/2022
25.76
 156,005 25.95 25.95 25.39 0 0 0
04/05/2022
26.01
 221,000 25.70 26.01 25.45 0 0 0
29/04/2022
25.70
 324,103 26.44 27.12 25.70 0 0 0
28/04/2022
26.44
 280,800 26.63 26.87 25.95 0 0 0
27/04/2022
26.63
 644,300 26.50 27.18 25.64 0 0 0
26/04/2022
26.63
 579,150 26.13 26.63 24.89 0 0 0
25/04/2022
26.63
 313,250 27.56 27.56 25.88 0 300 -0.0
22/04/2022
27.62
 323,400 27.68 27.80 27.06 0 0 0
21/04/2022
27.80
 171,295 27.86 27.86 27.12 0 0 0
20/04/2022
28.05
 846,050 27.68 28.05 26.87 0 0 0
19/04/2022
27.80
 1,095,700 27.99 27.99 27.25 0 0 0
18/04/2022
27.99
 161,100 28.36 28.36 27.74 0 0 0
15/04/2022
28.36
 323,600 28.17 28.48 27.80 0 0 0
14/04/2022
28.17
 597,000 27.80 28.42 27.25 0 0 0
13/04/2022
27.80
 279,501 27.99 27.99 27.12 0 0 0
12/04/2022
27.99
 589,830 28.17 28.24 27.31 0 0 0
08/04/2022
28.24
 232,882 28.48 28.48 28.11 0 0 0
07/04/2022
28.48
 178,638 28.48 28.61 28.30 0 0 0
06/04/2022
28.55
 243,504 28.61 28.61 28.17 0 0 0
05/04/2022
28.61
 614,278 28.55 28.67 28.11 0 0 0
04/04/2022
28.55
 403,722 28.98 28.98 28.24 0 0 0
01/04/2022
28.98
 1,276,794 28.36 29.66 27.93 0 0 0
31/03/2022
28.42
 366,869 28.17 28.42 27.86 0 0 0
30/03/2022
28.17
 248,700 28.30 28.36 27.99 0 0 0
29/03/2022
28.48
 278,115 28.30 28.48 27.99 0 0 0
28/03/2022
28.36
 270,250 28.48 28.48 27.86 0 0 0
25/03/2022
28.55
 505,204 28.30 28.79 27.99 0 0 0
24/03/2022
28.30
 341,200 28.30 28.36 27.86 0 0 0
23/03/2022
28.30
 308,093 28.36 28.36 27.99 0 0 0
22/03/2022
28.48
 193,805 28.48 28.79 28.17 0 100 -0.0
21/03/2022
28.55
 315,903 28.48 28.86 28.17 0 100 -0.0
18/03/2022
28.48
 2,197,506 27.18 28.48 26.87 0 100 -0.0
17/03/2022
27.18
 156,555 27.25 27.25 26.94 0 0 0
16/03/2022
27.18
 197,800 27.18 27.25 26.87 0 0 0
15/03/2022
27.18
 102,326 27.18 27.25 26.94 0 0 0
14/03/2022
27.25
 240,327 27.37 27.49 26.87 0 0 0
11/03/2022
27.37
 257,348 27.56 27.80 27.18 0 0 0
10/03/2022
27.56
 425,308 27.25 27.80 27.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |