CTCP Bất động sản Netland (nrc)

5.90
0.10
(1.72%)
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) 		0.10 1.75% 12,272,600 27,100 0.2
5.50
6
5.80
2 tháng
(2026-01-12) 		-0.10 -1.69% 27,415,600 45,400 0.3
5.50
6
5.80
3 tháng
(2025-12-15) 		-0.30 -4.92% 36,019,400 -509,300 -3.0
5.50
6.20
5.80
6 tháng
(2025-09-15) 		-0.30 -4.92% 111,856,500 -4,706,800 -30.6
5.50
7
5.80
12 tháng
(2025-03-18) 		0.10 1.75% 260,137,700 -4,851,813 -32.5
3.90
7
5.80
24 tháng
(2024-03-25) 		0.60 11.54% 453,221,705 -5,502,212 -35.8
2.70
7
5.80
36 tháng
(2023-03-29) 		1.90 48.72% 799,992,761 -4,642,637 -31.7
2.70
7.30
5.80
60 tháng
(2021-04-08) 		-16.69 -74.22% 1,106,889,230 -5,779,544 -62.1
2.70
31.81
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2021
17.32
 336,300 16.51 17.32 15.96 0 0 0
20/05/2021
16.51
 346,310 17.51 17.51 15.87 0 0 0
19/05/2021
17.51
 253,900 17.78 17.78 17.23 0 0 0
18/05/2021
17.78
 252,060 18.05 18.05 17.51 0 0 0
17/05/2021
18.05
 295,615 18.50 19.05 17.78 0 0 0
14/05/2021
18.50
 364,850 17.41 19.05 17.41 0 0 0
13/05/2021
17.41
 272,267 17.51 17.60 17.23 0 0 0
12/05/2021
17.51
 390,815 18.05 18.05 17.05 0 0 0
11/05/2021
18.05
 293,200 18.32 18.50 17.78 0 0 0
10/05/2021
18.32
 283,600 18.87 18.87 17.96 0 100 -0.0
07/05/2021
18.87
 170,465 19.50 19.50 18.68 0 200 -0.0
06/05/2021
19.50
 274,500 18.96 19.77 18.78 0 100 -0.0
05/05/2021
18.96
 268,100 18.59 19.05 18.41 700 3,500 -0.1
04/05/2021
18.59
 276,100 19.86 19.86 18.50 0 6,700 -0.1
29/04/2021
19.86
 245,300 19.95 20.05 19.77 100 400 -0.0
28/04/2021
19.95
 218,500 19.86 20.05 19.59 0 3,300 -0.1
27/04/2021
19.86
 252,800 19.95 20.23 19.77 0 0 0
26/04/2021
19.95
 344,650 20.32 21.32 19.95 0 0 0
23/04/2021
20.32
 179,162 19.95 20.32 19.50 0 0 0
22/04/2021
19.95
 304,932 20.41 20.77 19.95 0 2,000 -0.0
20/04/2021
20.41
 289,900 20.23 21.22 20.14 0 1,800 -0.0
19/04/2021
20.23
 226,440 20.05 20.41 18.59 0 400 -0.0
16/04/2021
20.05
 381,100 20.95 20.95 19.86 0 0 0
15/04/2021
20.95
 388,912 21.68 22.04 20.59 10,800 1,811 0.2
14/04/2021
21.68
 294,910 21.77 21.77 21.32 4,400 400 0.1
13/04/2021
21.77
 301,270 22.31 22.49 21.59 0 0 0
12/04/2021
22.31
 297,260 22.49 23.13 21.95 0 0 0
09/04/2021
22.49
 255,900 22.49 23.95 20.86 400 0 0.0
08/04/2021
22.49
 257,633 22.59 23.04 22.22 0 0 0
07/04/2021
22.59
 296,647 23.04 23.04 22.59 0 0 0
06/04/2021
23.04
 279,519 23.13 23.31 22.68 0 0 0
05/04/2021
23.13
 275,100 23.58 23.58 22.77 0 0 0
02/04/2021
23.58
 286,500 23.58 24.40 23.58 0 0 0
01/04/2021
23.58
 301,810 22.40 23.76 22.40 0 0 0
31/03/2021
22.40
 242,726 22.13 22.68 22.13 0 0 0
30/03/2021
22.13
 273,050 22.22 22.22 21.77 0 600 -0.0
29/03/2021
22.22
 290,560 22.68 22.86 21.95 3,300 0 0.1
26/03/2021
22.68
 292,451 22.95 22.95 21.04 0 0 0
25/03/2021
22.95
 401,900 23.58 23.76 21.32 0 0 0
24/03/2021
23.58
 274,655 23.95 23.95 23.40 0 13,700 -0.4
23/03/2021
23.95
 313,004 24.31 24.31 23.85 0 0 0
22/03/2021
24.31
 318,872 24.13 24.94 24.13 0 0 0
19/03/2021
24.13
 315,339 23.95 24.22 23.67 100 0 0.0
18/03/2021
23.95
 327,550 23.95 24.04 23.58 100 0 0.0
17/03/2021
23.95
 294,829 24.40 24.49 23.95 0 0 0
16/03/2021
24.40
 301,025 24.31 24.49 23.58 0 0 0
15/03/2021
24.31
 285,700 24.40 24.40 23.85 0 0 0
12/03/2021
24.40
 306,000 24.40 25.40 23.58 0 0 0
11/03/2021
24.40
 390,824 24.76 25.22 23.22 0 0 0
10/03/2021
24.76
 534,520 23.04 24.94 22.95 0 2,900 -0.1
09/03/2021
23.04
 302,676 22.95 23.13 22.40 0 0 0
08/03/2021
22.95
 327,829 22.86 22.95 22.49 0 0 0
05/03/2021
22.86
 299,230 22.04 22.86 21.22 0 0 0
04/03/2021
22.04
 449,100 22.86 22.86 20.86 3,000 0 0.1
03/03/2021
22.86
 380,524 23.31 23.40 22.59 100 3,000 -0.1
02/03/2021
23.31
 312,126 23.22 24.04 22.86 0 0 0
01/03/2021
23.22
 385,552 21.50 23.40 21.50 0 3,200 -0.1
26/02/2021
21.50
 585,418 20.05 21.50 19.95 3,000 0 0.1
25/02/2021
20.05
 388,912 19.95 20.41 19.77 0 0 0
24/02/2021
19.95
 309,830 19.95 20.41 19.77 0 0 0
23/02/2021
19.95
 266,700 19.95 20.05 19.59 0 0 0
22/02/2021
19.95
 376,720 20.23 20.41 18.68 0 1,700 -0.0
19/02/2021
20.23
 425,600 20.41 20.41 19.23 0 0 0
18/02/2021
20.41
 508,284 21.13 21.13 20.05 0 0 0
17/02/2021
21.13
 525,651 20.86 21.50 20.77 0 0 0
09/02/2021
20.86
 385,324 20.41 20.86 20.32 0 0 0
08/02/2021
20.41
 472,002 20.41 21.77 19.05 0 0 0
05/02/2021
20.41
 478,875 19.05 20.95 19.05 0 0 0
04/02/2021
19.05
 427,991 18.14 19.50 18.23 0 0 0
03/02/2021
18.14
 434,408 17.78 18.23 17.60 0 0 0
02/02/2021
17.78
 425,400 17.51 18.05 17.23 0 0 0
01/02/2021
17.51
 408,400 18.41 19.05 17.32 0 0 0
29/01/2021
18.41
 487,388 17.87 19.05 16.15 0 800 -0.0
28/01/2021
17.87
 733,915 19.77 19.95 17.87 0 0 0
27/01/2021
19.77
 408,633 20.50 20.50 18.68 3,200 100 0.1
26/01/2021
20.50
 1,651,435 20.14 22.13 18.87 0 0 0
25/01/2021
20.14
 1,195,144 18.32 20.14 18.41 0 500 -0.0
22/01/2021
18.32
 330,400 16.69 18.32 18.32 0 2,500 -0.1
21/01/2021
16.69
 70,901 15.24 16.69 16.69 0 0 0
20/01/2021
15.24
 99,351 13.88 15.24 14.33 0 0 0
19/01/2021
13.88
 1,025,782 15.33 16.78 13.88 0 0 0
18/01/2021
15.33
 405,770 13.97 15.33 13.97 0 0 0
15/01/2021
13.97
 273,341 13.88 14.42 13.88 0 0 0
14/01/2021
13.88
 619,365 14.06 14.42 13.51 0 0 0
13/01/2021
14.06
 514,486 14.88 14.97 13.61 0 0 0
12/01/2021
14.88
 492,500 15.24 15.24 13.79 0 0 0
11/01/2021
15.24
 472,900 15.96 16.78 14.42 0 0 0
08/01/2021
15.96
 392,786 17.69 18.23 15.96 0 0 0
07/01/2021
17.69
 351,200 16.33 17.96 16.42 0 0 0
06/01/2021
16.33
 571,671 14.88 16.33 14.97 0 300 -0.0
05/01/2021
14.88
 200,908 13.79 15.15 13.97 0 0 0
04/01/2021
13.79
 148,400 12.61 13.79 12.70 0 0 0
31/12/2020
12.61
 167,600 12.34 12.70 12.24 0 19 -0.0
30/12/2020
12.34
 135,963 12.24 12.43 12.24 0 0 0
29/12/2020
12.24
 162,695 12.34 12.70 12.15 0 0 0
28/12/2020
12.34
 134,457 12.15 12.52 12.24 0 0 0
25/12/2020
12.15
 141,570 12.06 12.24 11.88 0 0 0
24/12/2020
12.06
 133,810 11.97 12.24 11.79 0 0 0
23/12/2020
11.97
 131,615 11.97 12.06 11.79 0 0 0
22/12/2020
11.97
 129,312 11.88 12.24 11.61 2,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |