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)
08/04/2021
14.76
 101,200 15.30 15.30 14.76 0 0 0
07/04/2021
15.12
 89,300 15.52 15.52 15.08 0 0 0
06/04/2021
15.52
 118,700 16.36 16.36 15.49 0 0 0
05/04/2021
16.03
 133,000 16.25 16.36 15.49 0 0 0
02/04/2021
15.81
 226,800 15.89 16.65 15.81 0 0 0
01/04/2021
15.85
 104,702 15.49 15.85 15.30 0 500 -0.0
31/03/2021
15.49
 100,100 14.94 15.67 14.94 0 0 0
30/03/2021
14.87
 284,709 14.03 15.30 13.23 0 0 0
29/03/2021
14.03
 105,400 13.88 14.39 13.88 0 0 0
26/03/2021
14.25
 198,901 15.49 15.63 13.88 0 0 0
25/03/2021
15.30
 104,700 15.12 15.67 15.08 0 0 0
24/03/2021
15.49
 174,500 15.59 15.85 15.08 0 700 -0.0
23/03/2021
15.59
 194,200 15.59 16.40 14.94 1,000 0 0.0
22/03/2021
15.63
 231,900 16.40 16.58 15.59 0 0 0
19/03/2021
16.40
 207,400 16.58 16.69 15.81 0 0 0
18/03/2021
16.21
 297,700 15.70 16.72 15.05 0 0 0
17/03/2021
15.67
 944,300 16.76 16.87 15.49 0 0 0
16/03/2021
16.76
 190,329 16.98 17.23 16.43 29 0 0.0
15/03/2021
16.94
 207,500 16.54 17.09 16.11 0 0 0
12/03/2021
16.58
 576,721 15.12 16.76 14.65 0 0 0
11/03/2021
15.30
 248,700 15.67 15.70 15.05 0 0 0
10/03/2021
15.49
 319,300 15.67 16.03 14.98 0 0 0
09/03/2021
15.67
 413,150 15.59 16.69 14.98 1,000 0 0.0
08/03/2021
15.96
 199,600 15.30 16.69 15.30 0 0 0
05/03/2021
15.30
 349,700 14.10 15.49 14.03 0 0 0
04/03/2021
14.57
 179,100 15.16 15.23 14.21 1,000 0 0.0
03/03/2021
15.08
 172,200 14.57 15.12 14.28 33,300 0 1.4
02/03/2021
14.50
 358,200 13.23 14.54 13.12 0 0 0
01/03/2021
13.66
 326,900 13.12 13.81 13.12 0 0 0
26/02/2021
13.66
 294,610 13.85 13.96 13.04 12,300 0 0.5
25/02/2021
14.03
 640,900 14.39 14.68 13.77 0 0 0
24/02/2021
14.03
 276,100 12.83 14.03 12.83 8,500 0 0.3
23/02/2021
12.75
 490,210 11.62 12.75 11.11 0 0 0
22/02/2021
11.62
 232,500 11.59 11.81 11.55 0 1,000 -0.0
19/02/2021
11.81
 154,600 11.81 11.84 11.59 0 0 0
18/02/2021
11.81
 232,900 11.99 12.10 11.40 2,400 0 0.1
17/02/2021
11.88
 104,500 11.73 12.39 11.48 1,000 0 0.0
09/02/2021
11.73
 177,300 10.68 11.73 10.38 8,700 300 0.3
08/02/2021
10.68
 158,600 11.11 11.30 10.20 1,500 0 0.0
05/02/2021
10.89
 287,500 10.02 10.89 10.02 0 200 -0.0
04/02/2021
9.91
 136,100 9.25 9.91 9.25 600 500 0.0
03/02/2021
9.04
 207,000 8.16 9.04 8.13 0 0 0
02/02/2021
8.23
 99,000 8.20 8.45 7.80 0 0 0
01/02/2021
8.34
 149,600 8.38 8.42 8.02 1,000 0 0.0
29/01/2021
8.38
 253,400 7.65 8.60 7.14 300 0 0.0
28/01/2021
7.91
 46,300 8.78 8.78 7.91 100 0 0.0
27/01/2021
8.78
 39,500 8.82 9.11 8.74 200 0 0.0
26/01/2021
9.22
 66,200 8.74 9.22 8.20 200 0 0.0
25/01/2021
8.82
 50,610 9.47 9.47 8.82 0 0 0
22/01/2021
9.47
 96,650 9.66 9.69 9.22 300 1,000 -0.0
21/01/2021
9.29
 74,830 9.47 9.66 9.29 100 0 0.0
20/01/2021
9.95
 116,610 10.09 10.09 9.95 400 0 0.0
19/01/2021
10.93
 49,600 11.84 11.84 10.75 500 0 0.0
18/01/2021
11.91
 54,800 12.21 12.24 11.91 0 0 0
15/01/2021
12.21
 52,400 12.21 12.28 12.13 0 0 0
14/01/2021
12.21
 63,300 12.46 12.53 12.17 600 0 0.0
13/01/2021
12.46
 92,500 12.75 12.83 12.39 0 0 0
12/01/2021
12.79
 103,600 13.01 13.01 12.72 1,000 0 0.0
11/01/2021
13.01
 118,800 12.97 13.08 12.94 0 0 0
08/01/2021
12.97
 124,600 12.83 13.04 12.79 0 0 0
07/01/2021
12.79
 223,800 12.90 12.94 12.75 0 0 0
06/01/2021
12.90
 245,825 12.72 13.04 12.68 0 0 0
05/01/2021
12.83
 123,000 12.57 12.86 12.57 0 0 0
04/01/2021
12.57
 68,800 12.46 12.57 12.39 0 0 0
31/12/2020
12.39
 103,340 12.28 12.42 12.28 0 0 0
30/12/2020
12.28
 58,500 12.32 12.35 12.21 0 0 0
29/12/2020
12.32
 51,000 12.32 12.39 12.32 0 0 0
28/12/2020
12.32
 31,105 12.35 12.35 12.28 0 0 0
25/12/2020
12.35
 59,200 12.24 12.35 12.24 0 0 0
24/12/2020
12.24
 104,000 12.28 12.32 12.21 400 0 0.0
23/12/2020
12.32
 107,220 12.24 12.35 12.24 0 0 0
22/12/2020
12.24
 200,000 12.53 12.57 12.24 0 32,500 -1.1
21/12/2020
12.53
 132,700 12.46 12.53 12.32 0 0 0
18/12/2020
12.46
 107,205 12.24 12.46 12.24 0 0 0
17/12/2020
12.24
 79,000 12.21 12.28 12.17 0 0 0
16/12/2020
12.21
 51,500 12.13 12.21 12.10 0 0 0
15/12/2020
12.17
 69,900 12.21 12.28 12.17 0 0 0
14/12/2020
12.21
 66,634 12.21 12.24 12.17 0 0 0
11/12/2020
12.21
 333,315 11.95 12.97 11.95 0 0 0
10/12/2020: Cổ tức tiền mặt tỉ lệ: 5%
10/12/2020
11.95
 107,700 11.95 11.99 11.88 0 0 0
09/12/2020
11.95
 100,800 11.88 11.99 11.81 0 0 0
08/12/2020
11.88
 90,310 11.99 12.02 11.88 0 0 0
07/12/2020
11.99
 258,915 11.77 12.02 11.70 0 0 0
04/12/2020
11.77
 231,700 11.84 11.92 11.77 32,500 0 1.1
03/12/2020
11.84
 228,500 11.63 11.84 11.31 0 0 0
02/12/2020
11.63
 184,700 11.56 11.63 11.56 0 0 0
01/12/2020
11.56
 211,279 11.38 11.56 11.27 800 0 0.0
30/11/2020
11.38
 240,900 11.27 11.41 11.23 2,200 0 0.1
27/11/2020
11.23
 266,300 10.91 11.27 10.80 0 0 0
26/11/2020
10.91
 119,900 10.98 11.13 10.87 0 0 0
25/11/2020
11.09
 143,800 10.98 11.13 10.98 2,500 50,000 -1.5
24/11/2020
11.05
 166,600 11.13 11.23 11.02 0 0 0
23/11/2020
11.16
 222,335 11.31 11.34 11.13 0 0 0
20/11/2020
11.27
 235,000 11.27 11.31 11.16 11,400 17,000 -0.2
19/11/2020
11.23
 168,800 11.34 11.38 11.23 14,500 0 0.5
18/11/2020
11.34
 207,723 11.31 11.45 11.20 10,500 0 0.3
17/11/2020
11.23
 199,900 11.05 11.27 10.91 1,500 0 0.0
16/11/2020
10.91
 252,400 10.66 10.98 10.59 7,500 0 0.2
13/11/2020
10.62
 228,800 10.37 10.66 10.26 23,500 0 0.7
12/11/2020
10.30
 204,600 10.37 10.41 10.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |