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

5.60
-0.30
(-5.08%)
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
(2026-05-13) 		0.20 3.51% 2,079,600 -16,500 0
5.60
6.30
5.60
2 tháng
(2026-04-13) 		0.20 3.51% 3,870,000 -20,200 0
5.60
6.50
5.60
3 tháng
(2026-03-16) 		-0.20 -3.28% 6,223,600 -20,200 0
5.60
6.50
5.60
6 tháng
(2025-12-15) 		-1.40 -19.18% 12,394,500 -19,100 0.0
5.60
7.40
5.60
12 tháng
(2025-06-17) 		-1.90 -24.36% 37,792,000 30,800 0.4
5.60
8.40
5.60
24 tháng
(2024-06-24) 		-5.70 -49.14% 69,674,839 30,800 0.4
5.60
11.60
5.60
36 tháng
(2023-06-28) 		-4.74 -44.55% 111,875,602 29,440 0.4
5.60
12
5.60
60 tháng
(2021-07-08) 		-15.45 -72.37% 222,754,163 -179,862 -8.3
5.60
29.72
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |