CTCP Bất động sản Netland (nrc)

4.70
-0.10
(-2.08%)
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
(2026-06-29) 		-2 -29.41% 42,265,000 -69,100 0
4.70
7
4.70
2 tháng
(2026-06-01) 		-1.20 -20% 63,789,700 -1,194,000 0
4.70
7
4.70
3 tháng
(2026-05-04) 		-2.10 -30.43% 78,422,600 -1,078,400 0
4.70
7
4.70
6 tháng
(2026-01-30) 		-1 -17.24% 136,043,300 -93,200 0.5
4.70
7
4.70
12 tháng
(2025-08-04) 		-1.40 -22.58% 259,678,800 -4,802,100 -29.9
4.70
7
4.70
24 tháng
(2024-08-08) 		1.10 29.73% 529,538,339 -5,023,612 -32.8
2.70
7
4.70
36 tháng
(2023-08-14) 		-2.50 -34.25% 729,416,051 -4,831,239 -31.9
2.70
7.30
4.70
60 tháng
(2021-08-24) 		-13.34 -73.54% 1,196,953,904 -6,029,092 -64.3
2.70
31.81
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/03/2022
21.43
 348,450 21.71 21.81 21.24 100 0 0.0
01/03/2022
21.71
 416,569 21.33 22 21.33 0 0 0
28/02/2022
21.33
 452,691 21.33 21.71 21.05 0 0 0
25/02/2022
21.33
 388,768 21.24 21.81 21.24 0 0 0
24/02/2022
21.24
 486,160 21.52 22 20 100 5,200 -0.1
23/02/2022
21.52
 403,830 21.62 22 21.43 100 0 0.0
22/02/2022
21.62
 549,785 22 22 20.76 100 0 0.0
21/02/2022
22
 474,412 21.14 22.10 21.14 0 0 0
18/02/2022
21.14
 429,230 21.14 21.33 20.76 0 0 0
17/02/2022
21.14
 364,890 20.95 21.62 20.95 100 0 0.0
16/02/2022
20.95
 416,081 19.71 21.62 19.71 5,200 0 0.1
15/02/2022
19.71
 387,105 19.71 19.90 19.33 0 0 0
14/02/2022
19.71
 368,100 20 20.19 19.62 8,400 0 0.2
11/02/2022
20
 310,900 20.38 20.48 19.90 600 0 0.0
10/02/2022
20.38
 423,672 19.90 20.76 19.90 100 0 0.0
09/02/2022
19.90
 359,935 19.81 20.19 19.52 200 0 0.0
08/02/2022
19.81
 315,465 19.71 20 19.52 0 0 0
07/02/2022
19.71
 322,839 19.24 20 19.33 100 0 0.0
28/01/2022
19.24
 334,986 19.52 20.19 19.05 0 0 0
27/01/2022
19.52
 300,025 18.76 20.10 18.86 0 0 0
26/01/2022
18.76
 400,592 18.76 19.14 18.57 5,000 0 0.1
25/01/2022
18.76
 331,216 18.38 18.76 17.62 5,500 0 0.1
24/01/2022
18.38
 364,291 19.24 19.52 18.38 0 0 0
21/01/2022
19.24
 365,104 19.81 20.48 19.24 0 0 0
20/01/2022
19.81
 399,600 18.29 20.10 18.10 0 0 0
19/01/2022
18.29
 373,100 17.71 18.67 16.86 0 0 0
18/01/2022
17.71
 465,500 19.14 19.14 17.33 0 0 0
17/01/2022
19.14
 571,194 21.24 22.19 19.14 0 4,200 -0.1
14/01/2022
21.24
 550,669 20.67 22.19 18.67 0 0 0
13/01/2022
20.67
 747,953 22.95 22.95 20.67 10,200 0 0.2
12/01/2022
22.95
 881,033 24.76 24.76 22.29 0 0 0
11/01/2022
24.76
 685,123 25.14 25.71 24.38 0 200 -0.0
10/01/2022
25.14
 874,589 26.10 26.67 25.14 0 0 0
07/01/2022
26.10
 596,875 26.48 27.05 26 0 0 0
06/01/2022
26.48
 596,327 26.86 27.52 26.48 0 0 0
05/01/2022
26.86
 464,551 27.05 27.05 26.67 0 20 -0.0
04/01/2022
27.05
 497,589 26.19 27.05 26.29 0 75 -0.0
31/12/2021
26.19
 463,687 26.67 27.14 26 0 0 0
30/12/2021
26.67
 432,156 26.86 27.62 26.48 0 0 0
29/12/2021
26.86
 981,991 28.48 28.48 25.81 0 0 0
28/12/2021
28.48
 632,880 29.24 29.90 28.29 0 1,000 -0.0
27/12/2021
29.24
 492,255 29.90 30.48 29.05 0 0 0
24/12/2021
29.90
 669,072 29.52 30.48 29.33 0 0 0
23/12/2021
29.52
 971,107 29.05 30 27.90 1,000 0 0.0
22/12/2021
29.05
 783,509 28.19 29.52 27.52 0 0 0
21/12/2021
28.19
 486,807 28.95 28.95 28.10 0 0 0
20/12/2021
28.95
 686,959 28.76 30.48 28.29 0 93,200 -2.9
17/12/2021
28.76
 1,077,400 26.19 28.76 26.10 6,000 60,000 -1.6
16/12/2021
26.19
 345,620 25.71 26.38 25.62 0 100 -0.0
15/12/2021
25.71
 364,300 26.48 26.67 25.71 0 0 0
14/12/2021
26.48
 397,267 26.95 27.14 26 0 0 0
13/12/2021
26.95
 386,400 26.19 27.33 26.19 3,200 0 0.1
10/12/2021
26.19
 319,610 26.57 26.67 25.71 0 0 0
09/12/2021
26.57
 362,817 25.33 26.95 24.67 4,000 0 0.1
08/12/2021
25.33
 303,820 25.52 26.10 25.24 2,600 0 0.1
07/12/2021
25.52
 459,494 24.67 25.52 24.29 0 0 0
06/12/2021
24.67
 456,001 27.24 27.43 24.57 0 0 0
03/12/2021
27.24
 396,501 28.57 28.76 27.24 20,000 0 0.6
02/12/2021
28.57
 587,825 27.71 29.52 27.71 0 0 0
01/12/2021
27.71
 370,000 27.43 27.71 27.05 1,400 0 0.0
30/11/2021
27.43
 443,212 27.33 28.48 27.14 0 0 0
29/11/2021
27.33
 430,720 27.52 28.10 26.29 0 0 0
26/11/2021
27.52
 456,877 27.71 28.86 27.33 0 0 0
25/11/2021
27.71
 344,310 27.43 28.29 27.33 0 0 0
24/11/2021
27.43
 423,476 28.38 29.24 27.24 0 0 0
23/11/2021
28.38
 478,130 27.90 29.05 25.81 0 0 0
22/11/2021
27.90
 611,864 30.95 30.95 27.90 0 5,000 -0.2
19/11/2021
30.95
 812,810 31.81 31.90 28.76 1,200 0 0.0
18/11/2021
31.81
 784,202 30.38 32.10 30.48 0 0 0
17/11/2021
30.38
 1,008,614 28.38 30.95 27.43 0 0 0
16/11/2021
28.38
 555,921 30 30 28.10 0 0 0
15/11/2021
30
 766,125 28.95 31.43 28.95 0 0 0
12/11/2021
28.95
 1,171,325 26.48 29.05 25.24 5,000 0 0.2
11/11/2021
26.48
 793,371 27.14 27.24 26 0 0 0
10/11/2021
27.14
 844,425 28.10 28.29 26.38 0 0 0
09/11/2021
28.10
 675,713 29.24 29.43 27.43 0 4,300 -0.1
08/11/2021
29.24
 811,137 31.14 31.14 28.19 0 500 -0.0
05/11/2021
31.14
 489,814 29.33 32.19 28.57 0 0 0
04/11/2021
29.33
 979,650 26.67 29.33 26.19 0 300 -0.0
03/11/2021
26.67
 1,734,161 25.52 28 23.24 0 4,900 -0.1
02/11/2021
25.52
 120,063 23.24 25.52 25.52 0 100 -0.0
01/11/2021
23.24
 256,446 21.14 23.24 23.24 0 0 0
29/10/2021
21.14
 533,106 21.43 21.52 20.67 900 400 0.0
28/10/2021
21.43
 791,820 21.90 22 20.95 300 0 0.0
27/10/2021
21.90
 521,200 21.81 22.29 21.81 2,000 0 0.0
26/10/2021
21.81
 439,600 21.81 22.19 21.52 0 1,500 -0.0
25/10/2021
21.81
 533,900 21.90 22.48 21.43 0 0 0
22/10/2021
21.90
 204,000 21.71 22.67 20.95 0 116,000 -2.6
21/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
21/10/2021
21.71
 273,800 20.23 21.90 20.48 0 0 0
20/10/2021
20.23
 399,900 20.95 20.95 19.95 300 928,800 -21.2
19/10/2021
20.95
 364,500 21.59 21.68 20.23 1,400 271,200 -6.2
18/10/2021
21.59
 921,600 22.13 22.49 19.95 100 0 0
15/10/2021
22.13
 362,100 21.77 23.13 21.32 0 0 0
14/10/2021
21.77
 530,400 19.86 21.77 19.50 0 0 0
13/10/2021
19.86
 354,000 21.95 23.85 19.86 2,000 100 0.0
12/10/2021
21.95
 611,500 19.95 21.95 19.95 0 700 -0.0
11/10/2021
19.95
 663,400 18.96 20.05 18.87 0 400 -0.0
08/10/2021
18.96
 427,800 18.87 19.14 18.68 100 0 0.0
07/10/2021
18.87
 315,250 18.96 19.32 18.78 0 0 0
06/10/2021
18.96
 370,000 18.96 19.23 18.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |