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

7.30
0.10
(1.39%)
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
(2025-12-29) 		0 0% 1,499,700 0 0
7
7.30
7.20
2 tháng
(2025-11-28) 		-0.80 -10.13% 5,629,600 17,500 0.1
6.80
8
7.20
3 tháng
(2025-10-29) 		0 0% 10,817,400 62,200 0.5
6.80
8.40
7.20
6 tháng
(2025-07-31) 		-0.90 -11.25% 23,200,000 62,200 0.5
6.40
8.40
7.20
12 tháng
(2025-02-03) 		-1.50 -17.44% 40,340,380 62,200 0.5
6.40
9.20
7.20
24 tháng
(2024-02-07) 		-2.82 -28.43% 75,483,214 61,100 0.4
6.40
11.60
7.20
36 tháng
(2023-02-13) 		-1.70 -19.32% 114,484,658 54,588 0.4
6.40
12
7.20
60 tháng
(2021-02-22) 		-4.52 -38.92% 232,633,132 -70,933 -6.4
6.40
29.72
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2021
20.59
 76,800 21.06 21.35 20.00 0 0 0
09/07/2021
21.32
 144,800 21.32 21.35 20.91 0 0 0
08/07/2021
21.35
 128,100 21.39 21.42 20.91 0 0 0
07/07/2021
21.35
 195,200 21.46 21.46 20.73 0 0 0
06/07/2021
21.64
 82,400 21.64 21.64 21.24 0 100 -0.0
05/07/2021
21.64
 200,523 21.83 22.04 21.24 0 0 0
02/07/2021
21.83
 246,300 21.42 21.86 21.13 0 0 0
01/07/2021
21.61
 157,500 21.24 21.68 21.10 0 0 0
30/06/2021
21.42
 111,700 21.46 21.50 21.13 200 0 0.0
29/06/2021
21.50
 91,600 21.64 21.68 21.13 0 0 0
28/06/2021
21.68
 91,216 21.46 21.83 21.13 1,100 0 0.1
25/06/2021
21.50
 61,700 21.64 21.86 21.13 0 0 0
24/06/2021
21.64
 52,400 21.83 21.83 21.39 0 200 -0.0
23/06/2021
21.83
 101,434 21.42 21.83 20.99 0 0 0
22/06/2021
21.42
 73,943 21.50 21.86 21.13 0 0 0
21/06/2021
21.50
 161,723 21.10 21.86 20.77 0 32,400 -1.9
18/06/2021
21.10
 282,704 20.04 21.10 20.04 0 18,500 -1.1
17/06/2021
20.37
 193,500 20.26 20.37 19.86 0 5,000 -0.3
16/06/2021
20.30
 83,800 20.33 20.37 19.93 0 0 0
15/06/2021
20.37
 51,300 20.40 20.55 20.00 0 0 0
14/06/2021
20.51
 254,600 20.22 20.59 19.68 0 0 0
11/06/2021
20.22
 220,927 19.86 20.30 19.49 0 0 0
10/06/2021
20.04
 92,000 20.33 20.33 19.68 0 0 0
09/06/2021
20.37
 192,300 20.48 20.48 19.68 100 0 0.0
08/06/2021
20.48
 193,800 20.26 20.55 19.31 0 0 0
07/06/2021
20.33
 288,900 20.59 20.59 19.17 0 0 0
04/06/2021
20.59
 142,900 20.08 20.77 19.53 0 0 0
03/06/2021
20.15
 205,800 20.22 20.22 19.53 0 0 0
02/06/2021
19.97
 75,700 19.79 19.97 19.31 0 0 0
01/06/2021
19.86
 118,316 20.22 20.22 19.24 0 100 -0.0
31/05/2021
20.04
 102,000 19.82 20.04 19.24 100 1,900 -0.1
28/05/2021
19.82
 112,900 19.64 19.86 19.31 0 100 -0.0
27/05/2021
19.64
 244,400 19.24 19.68 18.47 0 300 -0.0
26/05/2021
19.24
 205,800 18.58 19.31 18.47 1,900 0 0.1
25/05/2021
18.58
 223,316 18.58 18.87 18.25 0 34,000 -1.7
24/05/2021
18.87
 225,470 19.13 19.38 18.58 0 9,000 -0.5
21/05/2021
19.13
 106,200 18.58 19.68 18.51 0 0 0
20/05/2021
18.58
 421,413 17.20 18.80 16.80 0 0 0
19/05/2021
17.56
 286,705 17.23 18.04 17.20 0 0 0
18/05/2021
17.23
 82,478 17.13 17.42 16.94 0 1,000 -0.0
17/05/2021
17.31
 69,200 17.67 17.85 17.13 200 0 0.0
14/05/2021
17.56
 272,527 16.76 17.56 16.43 0 0 0
13/05/2021
16.76
 140,420 17.05 17.85 16.76 1,100 0 0.1
12/05/2021
17.05
 365,770 16.03 17.38 15.52 1,000 0 0.0
11/05/2021
15.92
 310,700 14.54 15.92 14.50 100,500 0 4.2
10/05/2021
14.50
 224,800 14.39 14.79 13.85 19,000 0 0.7
07/05/2021
14.21
 125,700 14.39 14.68 14.21 0 0 0
06/05/2021
14.47
 65,400 14.57 14.87 14.47 0 0 0
05/05/2021
14.57
 68,800 14.57 14.87 14.50 0 0 0
04/05/2021
14.72
 172,000 14.50 15.45 14.39 0 0 0
29/04/2021
14.83
 55,800 14.54 15.05 14.54 0 0 0
28/04/2021
14.54
 107,300 14.94 15.23 14.25 0 0 0
27/04/2021
14.43
 201,622 14.50 14.90 13.48 0 0 0
26/04/2021
14.61
 265,800 15.63 16.21 14.61 0 0 0
23/04/2021
15.67
 120,500 15.85 15.85 14.90 0 0 0
22/04/2021
15.49
 157,700 15.30 15.85 15.23 0 0 0
20/04/2021
15.30
 321,300 14.14 15.30 13.92 0 300 -0.0
19/04/2021
14.43
 89,900 14.72 14.87 14.14 0 0 0
16/04/2021
14.36
 126,710 14.57 14.57 13.99 0 0 0
15/04/2021
14.36
 75,010 14.28 14.79 13.92 0 0 0
14/04/2021
14.28
 86,700 13.88 14.65 13.88 300 0 0.0
13/04/2021
14.21
 130,100 14.83 15.08 14.21 0 0 0
12/04/2021
14.83
 118,000 14.57 15.05 14.21 0 0 0
09/04/2021
14.57
 120,510 14.76 14.94 14.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |