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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |