CTCP Bất động sản Netland (nrc)

6.60
-0.10
(-1.49%)
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
(2026-03-30) 		0.80 13.56% 32,868,500 1,367,700 -0.0
5.70
6.80
6.60
2 tháng
(2026-03-02) 		0.90 15.52% 49,613,000 1,382,400 0.1
5.50
6.80
6.60
3 tháng
(2026-01-29) 		0.90 15.52% 59,436,200 1,451,900 0.5
5.50
6.80
6.60
6 tháng
(2025-10-31) 		0.30 4.69% 106,061,500 -355,600 -10.6
5.50
6.80
6.60
12 tháng
(2025-05-05) 		2.20 48.89% 248,720,200 -3,346,500 -31.8
4.30
7
6.60
24 tháng
(2024-05-09) 		2.20 48.89% 482,177,803 -4,003,412 -35.1
2.70
7
6.60
36 tháng
(2023-05-15) 		2.10 45.65% 789,443,921 -3,223,239 -31.4
2.70
7.30
6.60
60 tháng
(2021-05-25) 		-11.08 -62.31% 1,140,804,516 -4,361,492 -61.8
2.70
31.81
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/05/2022
16.67
 550,000 16.95 17.05 16 0 0 0
12/05/2022
16.95
 606,005 18.57 18.57 16.76 3,000 0 0.1
11/05/2022
18.57
 780,540 19.24 19.24 17.33 0 0 0
10/05/2022
19.24
 608,188 17.81 19.52 16.10 3,000 0 0.1
09/05/2022
17.81
 524,215 17.14 17.81 15.43 300 5,000 -0.1
06/05/2022
17.14
 277,949 17.52 17.62 16.48 0 400 -0.0
05/05/2022
17.52
 288,068 17.62 17.71 16.67 0 1,600 -0.0
04/05/2022
17.62
 407,825 17.90 18.10 17.05 0 8,400 -0.2
29/04/2022
17.90
 264,425 18 18.19 17.43 0 0 0
28/04/2022
18
 288,639 17.71 18.38 17.71 400 0 0.0
27/04/2022
17.71
 331,991 17.24 17.71 17.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |