CTCP Bất động sản Netland (nrc)

6.60
-0.10
(-1.49%)
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) 		0.80 13.56% 32,868,500 1,367,700 -0.0
5.70
6.80
6.60
2 tháng
(2026-03-02) 		0.90 15.52% 49,613,000 1,382,400 0.1
5.50
6.80
6.60
3 tháng
(2026-01-29) 		0.90 15.52% 59,436,200 1,451,900 0.5
5.50
6.80
6.60
6 tháng
(2025-10-31) 		0.30 4.69% 106,061,500 -355,600 -10.6
5.50
6.80
6.60
12 tháng
(2025-05-05) 		2.20 48.89% 248,720,200 -3,346,500 -31.8
4.30
7
6.60
24 tháng
(2024-05-09) 		2.20 48.89% 482,177,803 -4,003,412 -35.1
2.70
7
6.60
36 tháng
(2023-05-15) 		2.10 45.65% 789,443,921 -3,223,239 -31.4
2.70
7.30
6.60
60 tháng
(2021-05-25) 		-11.08 -62.31% 1,140,804,516 -4,361,492 -61.8
2.70
31.81
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2020
11.88
 124,382 11.88 11.88 11.70 0 0 0
18/12/2020
11.88
 121,662 11.97 11.97 11.79 0 0 0
17/12/2020
11.97
 123,270 11.97 11.97 11.70 0 0 0
16/12/2020
11.97
 123,550 11.97 12.06 11.79 0 0 0
15/12/2020
11.97
 133,214 11.97 12.15 11.70 0 15 -0.0
14/12/2020
11.97
 122,020 11.97 12.61 11.79 0 0 0
11/12/2020
11.97
 133,346 11.97 12.06 11.61 0 0 0
10/12/2020
11.97
 121,662 12.06 12.15 11.79 500 0 0.0
09/12/2020
12.06
 121,752 12.15 12.15 11.88 0 0 0
08/12/2020
12.15
 135,718 12.15 12.24 11.79 0 34,000 -0.4
07/12/2020
12.15
 147,303 12.15 12.24 11.97 0 0 0
04/12/2020
12.15
 135,444 12.15 12.52 12.06 0 0 0
03/12/2020
12.15
 143,300 12.15 12.34 12.06 0 0 0
02/12/2020
12.15
 129,400 12.15 12.24 11.88 0 0 0
01/12/2020
12.15
 131,200 12.15 12.24 11.88 0 0 0
30/11/2020
12.15
 133,660 12.24 12.34 12.06 0 0 0
27/11/2020
12.24
 154,930 12.15 12.43 12.15 0 0 0
26/11/2020
12.15
 127,827 12.24 12.34 12.06 0 0 0
25/11/2020
12.24
 140,600 12.24 12.43 12.15 0 0 0
24/11/2020
12.24
 131,430 12.15 12.61 12.15 0 0 0
23/11/2020
12.15
 127,550 12.15 12.61 11.97 0 0 0
20/11/2020
12.15
 123,500 11.97 12.34 12.06 0 0 0
19/11/2020
11.97
 136,540 12.34 12.43 11.97 0 0 0
18/11/2020
12.34
 125,100 12.24 12.34 11.88 0 0 0
17/11/2020
12.24
 128,500 12.06 12.43 12.06 0 0 0
16/11/2020
12.06
 125,750 12.34 12.70 11.97 0 0 0
13/11/2020
12.34
 123,200 12.34 12.70 11.97 0 0 0
12/11/2020
12.34
 132,110 11.88 12.61 11.97 0 0 0
11/11/2020
11.88
 128,490 12.06 12.43 11.79 0 0 0
10/11/2020
12.06
 132,017 11.97 12.06 11.61 0 0 0
09/11/2020
11.97
 124,000 11.88 12.06 11.70 0 0 0
06/11/2020
11.88
 120,200 11.79 12.06 11.61 0 0 0
05/11/2020
11.79
 125,502 11.70 11.88 11.52 0 0 0
04/11/2020
11.70
 127,457 11.70 12.15 11.61 0 0 0
03/11/2020
11.70
 124,800 11.61 11.70 11.52 0 0 0
02/11/2020
11.61
 122,810 11.61 11.79 11.52 0 0 0
30/10/2020
11.61
 121,700 11.70 11.79 11.43 600 0 0.0
29/10/2020
11.70
 134,100 11.61 11.79 11.61 0 0 0
28/10/2020
11.61
 127,510 11.70 11.97 11.61 0 0 0
27/10/2020
11.70
 164,649 11.97 12.06 11.61 300 0 0.0
26/10/2020
11.97
 133,300 11.97 12.43 11.70 0 0 0
23/10/2020
11.97
 133,300 12.24 12.52 11.97 0 0 0
22/10/2020
12.24
 137,450 11.88 12.70 11.52 0 0 0
21/10/2020
11.88
 106,993 11.97 12.06 11.88 0 0 0
20/10/2020
11.97
 101,900 12.24 12.24 11.97 0 0 0
19/10/2020
12.24
 102,696 12.24 12.70 12.06 0 0 0
16/10/2020
12.24
 103,600 12.15 12.43 11.97 0 0 0
15/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
15/10/2020
12.15
 121,600 12.01 12.24 11.97 0 0 0
14/10/2020
12.01
 103,700 11.75 12.27 11.75 0 0 0
13/10/2020
11.75
 115,400 12.09 12.09 11.66 0 0 0
12/10/2020
12.09
 101,700 11.92 12.27 11.83 0 0 0
09/10/2020
11.92
 105,609 12.09 12.44 11.66 0 0 0
08/10/2020
12.09
 102,600 12.09 12.53 11.92 0 0 0
07/10/2020
12.09
 104,700 12.09 12.09 11.83 0 0 0
06/10/2020
12.09
 102,009 12.09 12.35 11.92 0 1,700 -0.0
05/10/2020
12.09
 122,531 11.32 12.09 11.23 1,200 0 0.0
02/10/2020
11.32
 119,920 10.97 11.49 10.80 0 0 0
01/10/2020
10.97
 110,900 11.06 11.32 10.54 0 0 0
30/09/2020
11.06
 121,220 11.75 11.75 11.06 0 0 0
29/09/2020
11.75
 118,700 12.18 12.35 11.23 0 2,000 -0.0
28/09/2020
12.18
 106,932 12.35 12.61 12.09 0 0 0
25/09/2020
12.35
 114,300 12.35 12.61 12.18 0 0 0
24/09/2020
12.35
 106,472 12.35 12.53 12.27 0 0 0
23/09/2020
12.35
 106,425 12.35 12.61 12.35 0 0 0
22/09/2020
12.35
 141,711 12.35 12.61 12.18 0 0 0
21/09/2020
12.35
 121,700 12.35 12.61 12.18 0 0 0
18/09/2020
12.35
 108,340 12.35 12.61 12.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |