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

6.10
0.20
(3.39%)
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
(2026-03-30) 		0 0% 2,047,300 12,600 0
5.60
6.50
6.10
2 tháng
(2026-03-02) 		-0.80 -11.94% 5,282,000 5,000 -0.1
5.60
6.70
6.10
3 tháng
(2026-01-29) 		-1.40 -19.18% 6,311,400 1,400 -0.1
5.60
7.30
6.10
6 tháng
(2025-10-31) 		-1.20 -16.90% 17,064,400 63,600 0.4
5.60
8.40
6.10
12 tháng
(2025-05-05) 		-1.50 -20.27% 38,758,500 63,600 0.4
5.60
8.50
6.10
24 tháng
(2024-05-09) 		-2.26 -27.70% 74,539,843 62,600 0.4
5.60
11.60
6.10
36 tháng
(2023-05-15) 		-2.82 -32.34% 116,686,184 62,240 0.4
5.60
12
6.10
60 tháng
(2021-05-25) 		-12.68 -68.25% 225,157,465 -236,262 -13.2
5.60
29.72
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2020
10.30
 161,130 10.52 10.52 10.26 0 0 0
10/11/2020
10.41
 190,100 10.05 10.41 9.91 0 0 0
09/11/2020
9.91
 210,115 10.05 10.05 9.80 0 0 0
06/11/2020
9.94
 270,631 9.47 10.01 9.47 9,400 0 0.2
05/11/2020
9.44
 249,900 9.04 9.47 8.94 9,500 200 0.2
04/11/2020
8.97
 204,801 8.47 8.97 8.29 15,700 0 0.4
03/11/2020
8.51
 145,100 8.43 8.54 8.25 0 0 0
02/11/2020
8.43
 98,800 8.51 8.58 8.40 1,700 0 0.0
30/10/2020
8.47
 89,900 8.43 8.51 8.36 0 0 0
29/10/2020
8.47
 99,900 8.61 8.61 8.40 0 0 0
28/10/2020
8.61
 119,900 8.79 8.83 8.61 0 0 0
27/10/2020
8.86
 123,600 8.79 8.90 8.69 0 0 0
26/10/2020
8.79
 99,930 8.69 8.79 8.69 0 0 0
23/10/2020
8.69
 129,920 8.58 8.72 8.54 100 0 0.0
22/10/2020
8.58
 97,500 8.58 8.69 8.51 0 0 0
21/10/2020
8.58
 132,800 8.47 8.65 8.43 100 0 0.0
20/10/2020
8.47
 145,900 8.54 8.54 8.29 0 0 0
19/10/2020
8.54
 90,800 8.90 8.94 8.54 200 0 0.0
16/10/2020
8.90
 99,900 9.30 9.33 8.72 1,100 0 0.0
15/10/2020
9.33
 130,727 9.51 9.51 9.15 100 0 0.0
14/10/2020
10.05
 202,600 11.27 11.27 10.05 0 0 0
13/10/2020
10.26
 128,000 10.26 10.26 10.26 400 0 0.0
12/10/2020
9.33
 168,800 9.33 9.33 9.33 0 0 0
30/11/-0001
3.27
 76,295 3.27 3.30 3.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |