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

8
0.30
(3.90%)
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
(2025-11-04) 		0.80 11.11% 5,593,500 44,700 0.3
7.20
8.40
7.70
2 tháng
(2025-10-06) 		1.20 17.65% 8,192,400 44,700 0.3
6.40
8.40
7.70
3 tháng
(2025-09-05) 		0.70 9.59% 11,115,400 44,700 0.3
6.40
8.40
7.70
6 tháng
(2025-06-09) 		0.10 1.27% 24,158,900 44,700 0.3
6.40
8.40
7.70
12 tháng
(2024-12-09) 		-1.70 -17.53% 41,506,244 44,700 0.3
6.40
10.90
7.70
24 tháng
(2023-12-15) 		-0.24 -2.91% 73,734,074 43,600 0.3
6.40
11.60
7.70
36 tháng
(2022-12-20) 		-1.36 -14.53% 112,113,996 37,088 0.3
6.40
12
7.70
60 tháng
(2020-12-30) 		-4.28 -34.85% 231,751,297 -71,533 -6.0
6.40
29.72
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
26.07
 103,500 25.95 26.38 25.57 0 600 -0.0
11/10/2021
25.95
 134,950 26.13 26.19 25.39 0 150 -0.0
08/10/2021
26.13
 313,150 26.32 26.32 25.70 0 0 0
07/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 1/1 Giá: 20 (Volume + 100%, Ratio=1)
07/10/2021
23.96
 96,100 23.96 23.96 23.96 0 0 0
06/10/2021
24.74
 344,300 24.05 24.74 23.98 0 0 0
05/10/2021
24.38
 182,700 24.67 24.78 24.05 0 0 0
04/10/2021
24.52
 135,300 24.41 24.74 24.05 0 0 0
01/10/2021
24.38
 161,900 23.76 24.41 23.43 0 0 0
30/09/2021
23.76
 162,300 23.39 24.05 22.96 0 0 0
29/09/2021
23.14
 164,500 22.59 23.32 22.23 0 0 0
28/09/2021
22.96
 59,701 23.14 23.21 22.23 0 0 0
27/09/2021
23.14
 314,600 22.41 23.47 22.23 0 0 0
24/09/2021
22.41
 181,500 22.66 22.70 22.08 0 0 0
23/09/2021
22.66
 161,200 22.77 23.21 22.66 0 0 0
22/09/2021
22.99
 85,700 22.59 23.06 22.59 0 0 0
21/09/2021
22.96
 315,701 23.32 23.32 22.48 0 0 0
20/09/2021
23.47
 289,610 24.45 24.45 23.47 0 0 0
17/09/2021
24.45
 111,800 24.59 24.74 24.38 0 0 0
16/09/2021
24.41
 95,200 24.41 24.78 24.41 0 0 0
15/09/2021
24.59
 128,900 24.63 24.81 24.49 0 0 0
14/09/2021
24.78
 213,601 24.89 25.47 24.41 0 0 0
13/09/2021
25.07
 247,700 25.65 26.20 24.85 0 0 0
10/09/2021
25.58
 599,600 25.00 26.60 24.41 0 0 0
09/09/2021
25.00
 131,000 25.14 25.32 24.59 0 0 0
08/09/2021
25.07
 135,700 25.14 25.51 24.70 0 0 0
07/09/2021
25.14
 104,900 25.14 25.14 24.74 0 0 0
06/09/2021
24.96
 714,500 23.68 25.51 23.50 0 100 -0.0
01/09/2021
23.68
 158,201 23.50 23.83 23.39 0 200 -0.0
31/08/2021
23.57
 67,200 23.79 23.87 23.50 0 0 0
30/08/2021
23.87
 107,701 24.27 24.27 23.87 0 0 0
27/08/2021
24.05
 214,749 24.59 24.74 24.05 0 0 0
26/08/2021
24.34
 228,400 23.54 25.11 23.25 0 0 0
25/08/2021
23.50
 139,000 23.61 23.68 23.06 0 0 0
24/08/2021
23.61
 159,700 23.32 23.68 22.77 0 0 0
23/08/2021
23.17
 128,160 23.32 23.68 23.17 0 0 0
20/08/2021
23.28
 577,800 22.59 23.39 21.86 0 200 -0.0
19/08/2021
22.59
 127,901 22.77 22.96 22.23 0 0 0
18/08/2021
22.63
 121,000 22.88 23.14 22.37 0 0 0
17/08/2021
22.88
 295,900 22.77 22.92 22.15 0 0 0
16/08/2021
22.59
 276,800 22.96 23.68 22.52 0 0 0
13/08/2021
22.59
 337,315 21.68 23.79 21.32 0 0 0
12/08/2021
21.68
 129,401 21.79 21.86 21.50 0 0 0
11/08/2021
21.46
 451,300 19.89 21.50 19.68 0 0 0
10/08/2021
20.26
 133,800 20.62 20.77 20.19 0 0 0
09/08/2021
20.62
 275,300 20.37 20.62 19.82 0 0 0
06/08/2021
20.40
 115,500 20.59 20.62 20.19 0 0 0
05/08/2021
20.48
 151,700 20.04 20.77 20.04 0 0 0
04/08/2021
20.26
 575,200 19.79 20.59 18.95 0 0 0
03/08/2021
19.82
 168,400 19.93 19.97 19.68 0 0 0
02/08/2021
19.93
 153,110 19.93 20.11 19.68 0 0 0
30/07/2021
19.93
 139,900 19.82 19.97 19.68 0 0 0
29/07/2021
19.82
 199,900 19.75 19.82 19.46 0 0 0
28/07/2021
19.75
 104,610 19.75 19.86 19.42 0 0 0
27/07/2021
19.75
 224,200 19.82 19.86 19.46 0 0 0
26/07/2021
19.82
 166,000 19.31 19.86 19.31 0 2,400 -0.1
23/07/2021
19.86
 87,300 19.86 19.93 19.68 0 0 0
22/07/2021
19.86
 584,716 19.71 20.00 18.95 0 0 0
21/07/2021
19.71
 173,500 20.04 20.22 19.68 0 0 0
20/07/2021
20.04
 136,600 20.04 20.11 19.49 0 0 0
19/07/2021
20.15
 137,900 20.26 20.26 19.68 0 500 -0.0
16/07/2021
20.51
 150,700 20.66 20.70 20.04 0 0 0
15/07/2021
20.66
 108,100 20.66 20.77 20.22 0 0 0
14/07/2021
20.66
 127,500 20.70 20.95 20.00 0 0 0
13/07/2021
20.59
 130,700 20.55 20.77 20.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |