CTCP Bất động sản Netland (nrc)

6
0.20
(3.45%)
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) 		0.10 1.75% 12,272,600 27,100 0.2
5.50
6
5.80
2 tháng
(2026-01-12) 		-0.10 -1.69% 27,415,600 45,400 0.3
5.50
6
5.80
3 tháng
(2025-12-15) 		-0.30 -4.92% 36,019,400 -509,300 -3.0
5.50
6.20
5.80
6 tháng
(2025-09-15) 		-0.30 -4.92% 111,856,500 -4,706,800 -30.6
5.50
7
5.80
12 tháng
(2025-03-18) 		0.10 1.75% 260,137,700 -4,851,813 -32.5
3.90
7
5.80
24 tháng
(2024-03-25) 		0.60 11.54% 453,221,705 -5,502,212 -35.8
2.70
7
5.80
36 tháng
(2023-03-29) 		1.90 48.72% 799,992,761 -4,642,637 -31.7
2.70
7.30
5.80
60 tháng
(2021-04-08) 		-16.69 -74.22% 1,106,889,230 -5,779,544 -62.1
2.70
31.81
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
17.24
 323,535 17.62 17.62 16.57 0 0 0
25/04/2022
17.62
 322,414 18.29 18.29 16.76 0 0 0
22/04/2022
18.29
 257,100 16.76 18.29 16.48 0 0 0
21/04/2022
16.76
 321,000 18 18 16.29 0 12,000 -0.2
20/04/2022
18
 283,101 18.86 19.33 18 200 0 0.0
19/04/2022
18.86
 358,200 18.67 19.43 18.29 0 0 0
18/04/2022
18.67
 554,300 20.57 20.57 18.57 5,300 0 0.1
15/04/2022
20.57
 317,000 21.81 21.81 20.57 0 0 0
14/04/2022
21.81
 397,600 21.81 22.38 21.43 0 0 0
13/04/2022
21.81
 427,529 21.71 21.81 21.33 0 0 0
12/04/2022
21.71
 358,955 21.90 22.38 21.71 0 0 0
08/04/2022
21.90
 754,618 23.33 23.33 21.90 100 0 0.0
07/04/2022
23.33
 400,721 24 24.19 23.33 0 0 0
06/04/2022
24
 400,612 24.29 24.29 23.81 0 0 0
05/04/2022
24.29
 797,725 23.52 24.67 23.52 0 0 0
04/04/2022
23.52
 476,865 23.33 24 23.33 300 0 0.0
01/04/2022
23.33
 386,753 23.33 23.33 22.86 0 0 0
31/03/2022
23.33
 420,200 23.14 23.62 22.95 0 0 0
30/03/2022
23.14
 490,853 23.62 23.62 22.95 0 0 0
29/03/2022
23.62
 382,583 23.24 23.62 22.95 0 0 0
28/03/2022
23.24
 655,413 23.52 23.81 22.76 0 0 0
25/03/2022
23.52
 345,753 23.14 23.52 23.14 0 0 0
24/03/2022
23.14
 518,062 23.43 23.43 22.67 0 0 0
23/03/2022
23.43
 527,415 24 24.29 23.14 0 0 0
22/03/2022
24
 557,978 24.19 24.67 24 2,000 0 0.1
21/03/2022
24.19
 627,545 23.14 24.19 23.14 600 0 0.0
18/03/2022
23.14
 389,045 22.86 23.71 22.95 0 0 0
17/03/2022
22.86
 394,920 23.33 23.33 22.86 0 0 0
16/03/2022
23.33
 464,264 22.67 23.90 22 0 0 0
15/03/2022
22.67
 460,532 23.62 23.62 22.19 100 0 0.0
14/03/2022
23.62
 474,768 23.71 24.10 23.05 0 0 0
11/03/2022
23.71
 1,159,247 21.62 23.71 21.62 0 0 0
10/03/2022
21.62
 414,670 21.24 21.81 21.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |