CTCP Bất động sản Netland (nrc)

4.70
-0.10
(-2.08%)
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
(2026-06-29) 		-1.90 -27.94% 39,462,100 600 0
4.80
7
4.80
2 tháng
(2026-05-29) 		-1.10 -18.33% 61,256,900 -1,138,100 0
4.80
7
4.80
3 tháng
(2026-04-29) 		-1.70 -25.76% 76,334,300 -1,004,300 0
4.80
7
4.80
6 tháng
(2026-01-29) 		-0.90 -15.52% 133,357,100 -23,500 0.5
4.80
7
4.80
12 tháng
(2025-08-04) 		-1.30 -20.97% 256,875,900 -4,732,400 -29.9
4.80
7
4.80
24 tháng
(2024-08-07) 		1.30 36.11% 528,635,111 -4,966,812 -32.8
2.70
7
4.80
36 tháng
(2023-08-14) 		-2.40 -32.88% 726,613,151 -4,761,539 -31.9
2.70
7.30
4.80
60 tháng
(2021-08-23) 		-13.42 -73.26% 1,194,749,313 -5,959,392 -64.3
2.70
31.81
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/09/2020
12.35
 101,710 12.35 12.61 12.18 0 0 0
16/09/2020
12.35
 106,269 12.53 12.61 12.27 0 0 0
15/09/2020
12.53
 118,910 12.53 12.61 12.35 0 0 0
14/09/2020
12.53
 104,765 12.70 12.70 12.35 0 0 0
11/09/2020
12.70
 106,100 12.70 12.70 12.35 0 0 0
10/09/2020
12.70
 100,807 12.53 12.87 12.09 0 100 -0.0
09/09/2020
12.53
 116,910 12.53 12.87 12.44 0 0 0
08/09/2020
12.53
 116,420 12.70 12.96 12.35 0 0 0
07/09/2020
12.70
 117,520 12.87 13.13 12.70 0 0 0
04/09/2020
12.87
 134,700 12.61 12.87 12.53 0 0 0
03/09/2020
12.61
 108,895 13.04 13.04 12.44 0 0 0
01/09/2020
13.04
 138,600 13.04 13.39 12.44 0 0 0
31/08/2020
13.04
 108,020 12.61 13.04 12.61 0 0 0
28/08/2020
12.61
 113,050 12.61 12.96 12.61 0 0 0
27/08/2020
12.61
 103,010 12.61 12.87 12.44 0 0 0
26/08/2020
12.61
 123,201 12.01 12.78 11.92 34,000 0 0.5
25/08/2020
12.01
 123,410 12.09 12.53 12.01 0 0 0
24/08/2020
12.09
 106,600 12.01 12.96 11.66 0 0 0
21/08/2020
12.01
 114,401 12.27 12.27 12.01 0 100 -0.0
20/08/2020
12.27
 102,810 12.27 12.44 12.18 0 0 0
19/08/2020
12.27
 95,217 12.27 12.27 12.01 0 200 -0.0
18/08/2020
12.27
 120,010 12.35 12.44 12.01 0 0 0
17/08/2020
12.35
 100,530 12.27 12.61 12.01 0 0 0
14/08/2020
12.27
 115,842 12.27 12.53 12.09 0 0 0
13/08/2020
12.27
 101,810 12.35 12.53 12.09 0 300 -0.0
12/08/2020
12.35
 108,820 12.18 12.53 12.01 0 0 0
11/08/2020
12.18
 89,600 11.83 12.27 11.75 0 400 -0.0
10/08/2020
11.83
 83,690 12.01 12.27 11.66 0 0 0
07/08/2020
12.01
 87,973 12.01 12.18 11.83 0 0 0
06/08/2020
12.01
 84,191 12.01 12.35 11.92 0 0 0
05/08/2020
12.01
 83,006 11.83 12.09 11.49 0 2,000 -0.0
04/08/2020
11.83
 31,189 11.83 12.01 11.83 0 0 0
03/08/2020
11.83
 88,890 11.66 11.92 11.49 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |