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)
09/03/2022
27.37
 512,430 27.18 27.56 26.87 0 0 0
08/03/2022
27.18
 570,288 27.00 27.25 26.32 0 0 0
07/03/2022
27.12
 284,400 27.43 27.43 26.75 0 0 0
04/03/2022
27.43
 210,050 27.74 27.80 27.12 0 0 0
03/03/2022
27.74
 1,466,322 26.13 27.86 25.95 0 0 0
02/03/2022
26.13
 237,450 26.38 26.38 25.95 0 0 0
01/03/2022
26.32
 141,900 26.07 26.63 25.95 0 0 0
28/02/2022
26.38
 247,300 26.56 26.56 26.01 0 0 0
25/02/2022
26.44
 152,480 26.32 26.63 26.01 0 0 0
24/02/2022
26.32
 297,560 26.50 26.50 25.76 0 0 0
23/02/2022
26.50
 1,162,922 26.01 26.69 25.70 0 100 -0.0
22/02/2022
26.19
 332,090 26.13 26.32 25.64 0 0 0
21/02/2022
26.44
 239,300 26.63 26.63 26.13 0 0 0
18/02/2022
26.63
 209,629 26.50 26.69 26.01 0 0 0
17/02/2022
26.75
 415,850 26.69 26.81 26.01 0 0 0
16/02/2022
26.69
 953,955 25.51 26.69 25.08 0 100 -0.0
15/02/2022
25.51
 355,369 25.51 25.57 24.77 0 0 0
14/02/2022
25.51
 463,060 25.57 25.64 24.77 0 0 0
11/02/2022
25.95
 245,840 25.70 25.95 25.08 0 0 0
10/02/2022
25.70
 498,760 25.33 25.70 24.77 0 0 0
09/02/2022
25.33
 734,052 25.08 25.57 24.46 0 700 -0.0
08/02/2022
25.33
 231,801 26.01 26.01 24.95 0 0 0
07/02/2022
26.01
 115,800 26.32 26.50 25.64 0 0 0
28/01/2022
26.32
 332,102 26.38 26.63 25.64 0 0 0
27/01/2022
26.50
 923,014 25.51 26.56 24.77 0 0 0
26/01/2022
25.39
 245,420 25.26 25.70 24.83 0 0 0
25/01/2022
25.26
 386,350 25.20 25.33 24.40 0 100 -0.0
24/01/2022
25.08
 225,664 25.88 26.13 24.77 0 100 -0.0
21/01/2022
26.01
 332,120 25.70 26.01 25.08 0 950 -0.0
20/01/2022
25.70
 274,609 26.01 26.13 25.02 0 0 0
19/01/2022
26.01
 641,540 25.26 26.01 24.15 0 32,900 -1.4
18/01/2022
25.39
 533,005 25.45 25.76 24.15 0 200 -0.0
17/01/2022
25.39
 928,815 23.65 25.39 23.10 0 28,800 -1.1
14/01/2022
23.72
 361,412 23.78 23.90 22.97 0 2,000 -0.1
13/01/2022
23.84
 551,700 23.78 23.96 22.85 0 0 0
12/01/2022
23.78
 785,905 23.22 23.78 22.23 0 1,500 -0.1
11/01/2022
23.53
 215,530 23.72 24.15 22.91 0 11,300 -0.4
10/01/2022
24.15
 90,600 24.46 24.71 23.78 0 5,000 -0.2
07/01/2022
24.52
 315,654 24.65 24.89 23.78 0 13,000 -0.5
06/01/2022
24.65
 212,100 24.77 25.02 23.84 0 6,100 -0.2
05/01/2022
24.71
 325,550 24.89 25.02 23.59 0 0 0
04/01/2022
25.08
 78,610 25.39 25.39 24.46 0 0 0
31/12/2021
25.39
 84,329 24.89 25.39 24.09 0 5,000 -0.2
30/12/2021
24.89
 386,520 24.89 25.08 23.59 0 0 0
29/12/2021
24.65
 439,258 25.95 26.38 24.65 0 0 0
28/12/2021
25.95
 160,005 26.32 26.50 25.33 0 0 0
27/12/2021
26.32
 136,110 26.56 26.63 25.70 0 0 0
24/12/2021
26.56
 90,590 26.56 26.56 25.76 0 0 0
23/12/2021
26.56
 200,884 26.63 26.94 25.39 0 7,000 -0.3
22/12/2021
26.81
 173,654 26.87 26.94 26.13 0 0 0
21/12/2021
26.63
 200,873 26.87 27.12 26.26 0 100 -0.0
20/12/2021
26.87
 137,950 27.18 27.18 26.56 0 100 -0.0
17/12/2021
27.00
 188,720 27.31 27.80 27.00 0 26,400 -1.2
16/12/2021
27.80
 229,250 27.74 27.80 27.18 0 0 0
15/12/2021
27.74
 203,859 27.86 28.48 27.25 0 0 0
14/12/2021
27.80
 257,920 27.62 27.80 26.94 0 0 0
13/12/2021
27.68
 226,400 27.99 28.11 27.18 0 0 0
10/12/2021
27.99
 105,440 28.30 28.30 27.62 0 0 0
09/12/2021
28.05
 165,900 27.93 28.36 27.56 0 0 0
08/12/2021
28.17
 342,401 27.43 28.48 26.94 0 0 0
07/12/2021
27.62
 146,350 27.62 28.11 26.87 0 0 0
06/12/2021
27.62
 186,270 27.56 27.86 26.94 0 0 0
03/12/2021
28.11
 219,763 28.36 28.67 27.56 0 0 0
02/12/2021
28.36
 208,850 28.61 28.67 27.86 0 0 0
01/12/2021
28.61
 267,285 28.48 29.04 27.86 0 3,000 -0.1
30/11/2021
28.48
 122,600 28.98 29.04 28.05 0 0 0
29/11/2021
29.04
 150,658 29.10 29.23 27.86 0 0 0
26/11/2021
29.41
 392,100 28.42 29.41 27.86 0 14,000 -0.7
25/11/2021
28.24
 184,188 28.30 28.30 27.80 0 0 0
24/11/2021
28.30
 153,843 28.55 28.55 27.86 0 0 0
23/11/2021
28.48
 242,612 27.06 28.48 26.32 0 100 -0.0
22/11/2021
27.00
 376,488 26.94 27.37 25.39 0 0 0
19/11/2021
27.00
 273,213 27.56 27.86 26.87 0 0 0
18/11/2021
27.86
 161,885 28.48 28.48 27.86 0 0 0
17/11/2021
28.48
 116,700 28.73 29.35 28.36 0 0 0
16/11/2021
28.79
 198,600 29.17 29.41 28.42 0 0 0
15/11/2021
29.17
 124,000 29.78 29.85 29.04 0 0 0
12/11/2021
29.66
 181,000 29.72 29.91 29.10 0 0 0
11/11/2021
29.72
 481,930 29.10 30.40 28.42 0 100 -0.0
10/11/2021
29.10
 114,429 29.23 29.23 28.73 0 0 0
09/11/2021
29.23
 192,120 29.04 29.72 28.48 0 0 0
08/11/2021
29.29
 334,856 26.81 29.47 26.75 0 100 -0.0
05/11/2021
26.81
 99,830 26.63 27.25 26.63 0 0 0
04/11/2021
26.63
 468,400 26.01 27.43 24.77 0 10,100 -0.4
03/11/2021
26.07
 225,800 26.50 26.50 26.01 0 0 0
02/11/2021
26.50
 120,601 26.44 26.94 26.38 0 0 0
01/11/2021
26.44
 146,725 26.32 26.94 26.01 0 0 0
29/10/2021
26.38
 242,600 26.07 27.00 26.01 0 100 -0.0
28/10/2021
26.32
 116,300 26.94 27.06 26.32 0 0 0
27/10/2021
26.63
 150,210 26.01 27.06 25.95 0 0 0
26/10/2021
26.44
 129,800 26.81 26.94 26.01 0 0 0
25/10/2021
26.75
 304,600 27.56 27.74 26.75 0 0 0
22/10/2021
27.56
 168,900 27.86 28.11 27.18 0 0 0
21/10/2021
28.11
 171,900 28.55 28.79 27.56 0 0 0
20/10/2021
28.55
 521,000 27.68 28.79 26.63 0 19,400 -0.9
19/10/2021
27.68
 97,840 27.86 28.05 27.18 0 0 0
18/10/2021
27.80
 264,400 28.05 28.30 27.18 0 200 -0.0
15/10/2021
28.05
 122,400 28.48 28.79 27.80 0 0 0
14/10/2021
28.42
 272,500 28.36 30.34 27.49 0 4,500 -0.2
13/10/2021
28.05
 255,900 26.07 28.36 25.76 0 5,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |