CTCP Bất động sản Netland (nrc)

5.80
0
(0%)
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)
31/07/2020
11.66
 87,365 11.14 12.18 11.14 0 0 0
30/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
30/07/2020
11.14
 132,030 10.19 11.14 9.93 0 0 0
29/07/2020
10.19
 486,000 9.78 10.69 9.61 0 167,200 -2.2
28/07/2020
9.78
 383,793 9.36 10.28 8.95 0 0 0
27/07/2020
9.36
 268,202 9.53 9.94 9.03 0 0 0
24/07/2020
9.53
 244,600 9.94 10.03 9.36 0 0 0
23/07/2020
9.94
 157,800 9.78 9.94 9.61 0 2,300 -0.0
22/07/2020
9.78
 112,200 9.94 10.19 9.61 0 0 0
21/07/2020
9.94
 120,259 9.53 9.94 9.28 0 0 0
20/07/2020
9.53
 193,250 9.53 9.94 9.53 0 300 -0.0
17/07/2020
9.53
 60,026 9.53 9.61 8.95 0 0 0
16/07/2020
9.53
 103,000 9.78 9.86 9.36 0 0 0
15/07/2020
9.78
 121,660 9.61 10.52 9.28 0 0 0
14/07/2020
9.61
 268,505 9.20 10.11 9.03 0 1,500 -0.0
13/07/2020
9.20
 119,600 9.20 9.45 9.03 0 0 0
10/07/2020
9.20
 125,700 9.12 9.36 8.87 0 0 0
09/07/2020
9.12
 97,590 9.12 9.45 8.95 0 0 0
08/07/2020
9.12
 122,400 9.12 9.36 9.03 0 0 0
07/07/2020
9.12
 104,790 9.12 9.36 8.95 0 0 0
06/07/2020
9.12
 100,500 9.12 9.36 8.95 300 300 0
03/07/2020
9.12
 98,130 9.03 9.28 8.95 400 0 0.0
02/07/2020
9.03
 117,806 9.12 9.36 8.95 100 0 0.0
01/07/2020
9.12
 106,065 9.03 9.53 9.03 300 0 0.0
30/06/2020
9.03
 141,005 8.70 9.53 8.54 0 0 0
29/06/2020
8.70
 32,811 9.36 9.36 8.70 200 0 0.0
26/06/2020
9.36
 55,610 9.36 9.53 9.20 1,900 0 0.0
25/06/2020
9.36
 15,505 9.53 9.78 9.36 0 0 0
24/06/2020
9.53
 113,740 10.36 10.77 9.53 0 0 0
23/06/2020
10.36
 296,160 9.53 10.44 9.36 0 0 0
22/06/2020
9.53
 85,610 9.70 10.19 9.53 0 4,500 -0.1
19/06/2020
9.70
 99,240 9.61 9.86 9.03 0 800 -0.0
18/06/2020
9.61
 100,475 9.70 10.52 9.36 0 0 0
17/06/2020
9.70
 236,100 8.87 9.70 8.87 0 0 0
16/06/2020
8.87
 189,145 8.12 8.87 8.12 0 0 0
15/06/2020
8.12
 272,700 7.62 8.37 7.62 0 300 -0.0
12/06/2020
7.62
 477,565 7.71 8.45 7.54 0 200 -0.0
11/06/2020
7.71
 140,765 8.54 8.95 7.71 2,700 1,000 0.0
10/06/2020
8.54
 157,595 8.70 9.03 8.45 0 4,900 -0.1
09/06/2020
8.70
 110,927 8.54 9.12 8.45 0 420 -0.0
08/06/2020
8.54
 196,086 7.79 8.54 7.79 0 100 -0.0
05/06/2020
7.79
 177,299 7.13 7.79 6.80 0 0 0
04/06/2020
7.13
 10,400 7.04 7.29 7.04 0 0 0
03/06/2020
7.04
 35,050 7.04 7.13 7.04 0 0 0
02/06/2020
7.04
 8,530 7.04 7.13 6.63 0 0 0
01/06/2020
7.04
 12,951 6.88 7.04 6.80 0 0 0
29/05/2020
6.88
 9,690 6.88 7.04 6.80 0 0 0
28/05/2020
6.88
 6,100 7.04 7.13 6.63 0 0 0
27/05/2020
7.04
 5,700 7.04 7.21 7.04 0 0 0
26/05/2020
7.04
 70,000 7.21 7.38 7.04 0 0 0
25/05/2020
7.21
 5,520 7.13 7.29 7.13 0 0 0
22/05/2020
7.13
 20,525 7.13 7.29 7.13 200 0 0.0
21/05/2020
7.13
 64,310 6.96 7.46 6.96 100 0 0.0
20/05/2020
6.96
 59,731 6.96 7.21 6.96 0 18,800 -0.2
19/05/2020
6.96
 36,952 7.21 7.54 6.96 0 0 0
18/05/2020
7.21
 12,713 7.46 7.54 7.21 0 0 0
15/05/2020
7.46
 86,018 7.87 7.87 7.46 0 7,000 -0.1
14/05/2020
7.87
 7,127 7.62 7.87 7.62 0 0 0
13/05/2020
7.62
 202,272 7.54 7.96 7.46 0 151,500 -1.4
12/05/2020
7.54
 107,493 7.54 7.96 7.46 0 0 0
11/05/2020
7.54
 33,948 7.46 7.62 7.46 0 0 0
08/05/2020
7.46
 44,790 7.29 7.54 7.29 0 6,200 -0.1
07/05/2020
7.29
 32,660 7.38 7.46 7.29 0 0 0
06/05/2020
7.38
 64,250 7.21 7.54 7.21 0 0 0
05/05/2020
7.21
 44,277 6.71 7.29 6.71 0 0 0
04/05/2020
6.71
 13,580 6.80 7.13 6.63 0 500 -0.0
29/04/2020
6.80
 85,592 6.80 6.88 6.30 0 5,700 -0.0
28/04/2020
6.80
 28,264 6.96 7.46 6.71 0 0 0
27/04/2020
6.96
 82,635 7.54 7.96 6.96 0 0 0
24/04/2020
7.54
 37,666 7.29 7.62 7.21 0 0 0
23/04/2020
7.29
 151,635 6.88 7.54 6.46 0 0 0
22/04/2020
6.88
 264,070 6.30 6.88 5.88 0 0 0
21/04/2020
6.30
 59,378 6.80 6.80 6.22 0 0 0
20/04/2020
6.80
 51,410 6.96 6.96 6.71 0 0 0
17/04/2020
6.96
 97,790 7.13 7.29 6.71 0 0 0
16/04/2020
7.13
 49,520 7.21 7.21 6.88 0 0 0
15/04/2020
7.21
 106,638 7.13 7.38 7.04 2,400 500 0.0
14/04/2020
7.13
 42,932 7.21 7.46 6.88 0 0 0
13/04/2020
7.21
 194,700 6.63 7.29 7.13 0 0 0
10/04/2020
6.63
 144,600 6.05 6.63 6.05 0 0 0
09/04/2020
6.05
 42,582 6.38 6.63 6.05 0 0 0
08/04/2020
6.38
 8,000 6.30 6.38 6.30 0 0 0
07/04/2020
6.30
 238,500 6.05 6.63 6.13 0 0 0
06/04/2020
6.05
 138,710 5.80 6.38 5.80 3,000 0 0.0
03/04/2020
5.80
 63,676 5.72 5.97 5.80 0 0 0
01/04/2020
5.72
 84,600 5.64 5.97 5.72 0 0 0
31/03/2020
5.64
 31,920 5.55 5.97 5.64 0 0 0
30/03/2020
5.55
 60,683 5.72 5.80 5.55 17,000 0 0.1
27/03/2020
5.72
 39,200 5.88 5.97 5.72 10,200 0 0.1
26/03/2020
5.88
 17,460 5.97 6.05 5.88 11,600 0 0.1
25/03/2020
5.97
 4,450 5.80 5.97 5.88 0 0 0
24/03/2020
5.80
 17,340 5.80 6.22 5.30 0 0 0
23/03/2020
5.80
 63,906 6.30 6.30 5.80 0 0 0
20/03/2020
6.30
 24,100 6.30 6.38 6.30 100 0 0.0
19/03/2020
6.30
 39,955 6.55 6.63 6.30 0 0 0
18/03/2020
6.55
 21,012 6.38 6.63 6.22 0 0 0
17/03/2020
6.38
 103,600 6.30 6.55 6.13 0 0 0
16/03/2020
6.30
 39,220 6.46 6.63 6.13 10,200 0 0.1
13/03/2020
6.46
 60,910 6.96 6.96 6.38 0 0 0
12/03/2020
6.96
 39,283 6.71 7.29 6.46 0 0 0
11/03/2020
6.71
 119,565 6.13 6.71 6.13 200 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |