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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |