CTCP Bất động sản Netland (nrc)

6.20
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
(2025-11-04) 		-0.10 -1.54% 17,989,400 -1,020,500 -6.2
5.90
6.60
6.20
2 tháng
(2025-10-06) 		-0.20 -3.03% 42,651,400 -4,946,600 -31.8
5.90
6.80
6.20
3 tháng
(2025-09-05) 		0.70 12.28% 72,872,200 -4,890,600 -31.8
5.50
7
6.20
6 tháng
(2025-06-09) 		1.80 39.13% 143,014,800 -4,899,100 -31.6
4.50
7
6.20
12 tháng
(2024-12-09) 		1.50 30.61% 284,140,772 -5,060,812 -34.1
3.90
7
6.20
24 tháng
(2023-12-15) 		1.90 42.22% 464,350,520 -5,954,534 -38.8
2.70
7
6.20
36 tháng
(2022-12-20) 		2 45.45% 828,840,921 -4,582,891 -31.7
2.70
7.30
6.20
60 tháng
(2020-12-30) 		-5.94 -48.12% 1,089,545,502 -5,851,963 -63.1
2.70
31.81
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2020
6.13
 204,967 6.63 7.13 6.05 10,000 300 0.1
09/03/2020
6.63
 112,900 7.13 7.46 6.46 200 200 -0.0
06/03/2020
7.13
 423,675 6.55 7.13 6.38 0 500 -0.0
05/03/2020
6.55
 322,200 6.46 7.04 6.22 9,700 15,300 -0.1
04/03/2020
6.46
 123,900 6.71 6.71 6.38 0 0 0
03/03/2020
6.71
 139,159 6.13 6.71 5.97 10,200 100 0.1
02/03/2020
6.13
 231,730 6.38 6.96 6.13 0 0 0
28/02/2020
6.38
 300,158 6.80 7.46 6.38 3,000 0 0.0
27/02/2020
6.80
 50,736 6.22 6.80 6.63 0 500 -0.0
26/02/2020
6.22
 114,059 5.72 6.22 5.80 100 0 0.0
25/02/2020
5.72
 62,100 5.22 5.72 5.22 1,500 0 0.0
24/02/2020
5.22
 79,240 5.80 6.13 5.22 700 0 0.0
21/02/2020
5.80
 75,630 6.30 6.55 5.72 4,000 0 0.0
20/02/2020
6.30
 57,740 6.55 6.63 6.30 5,000 5,000 -0.0
19/02/2020
6.55
 17,870 6.55 6.88 6.55 0 0 0
18/02/2020
6.55
 47,810 6.22 6.80 6.38 0 6,200 -0.1
17/02/2020
6.22
 72,832 5.97 6.55 5.97 1,500 0 0.0
14/02/2020
5.97
 106,821 6.63 7.29 5.97 6,200 0 0.1
13/02/2020
6.63
 20,400 6.30 6.88 6.46 0 0 0
12/02/2020
6.30
 168,547 6.30 6.88 6.30 24,200 0 0.2
11/02/2020
6.30
 87,933 6.71 6.71 6.05 1,800 0 0.0
10/02/2020
6.71
 105,475 7.46 7.54 6.71 48,800 0 0.4
07/02/2020
7.46
 56,203 8.12 8.20 7.46 31,900 0 0.3
06/02/2020
8.12
 10,500 8.12 8.20 8.12 1,500 0 0.0
05/02/2020
8.12
 11,800 8.20 8.20 8.12 6,600 0 0.1
04/02/2020
8.20
 8,301 8.20 8.29 8.20 8,100 0 0.1
03/02/2020
8.20
 41,355 8.37 8.37 8.20 26,600 0 0.3
31/01/2020
8.37
 21,300 8.20 8.37 8.20 0 0 0
30/01/2020
8.20
 18,000 8.12 8.20 8.12 15,900 0 0.2
22/01/2020
8.12
 15,400 7.71 8.20 7.79 0 0 0
21/01/2020
7.71
 16,335 7.46 8.20 7.54 1,000 2,000 -0.0
20/01/2020
7.46
 31,400 8.20 8.37 7.46 16,800 0 0.2
17/01/2020
8.20
 7,305 7.87 8.62 7.87 200 0 0.0
16/01/2020
7.87
 36,420 8.20 8.78 7.71 0 0 0
15/01/2020
8.20
 65,496 9.12 10.03 8.20 20,300 0 0.2
14/01/2020
9.12
 10,505 8.29 9.12 8.37 2,000 0 0.0
13/01/2020
8.29
 32,600 7.96 8.70 8.04 0 0 0
10/01/2020
7.96
 40,361 7.62 8.37 7.79 30 0 0.0
09/01/2020
7.62
 28,275 7.54 8.29 7.62 0 0 0
08/01/2020
7.54
 13,500 7.54 7.71 7.46 6,800 0 0.1
07/01/2020
7.54
 9,100 7.96 7.96 7.21 200 0 0.0
06/01/2020
7.96
 5,200 7.96 8.04 7.96 4,000 0 0.0
03/01/2020
7.96
 7,331 7.96 7.96 7.87 1,500 0 0.0
02/01/2020
7.96
 1,900 7.38 8.04 7.62 0 0 0
31/12/2019
7.38
 24,209 8.04 8.29 7.29 7,000 0 0.1
30/12/2019
8.04
 7,800 8.29 8.37 8.04 1,300 0 0.0
27/12/2019
8.29
 6,311 7.87 8.29 7.87 100 0 0.0
26/12/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
26/12/2019
7.87
 44,698 7.86 8.04 7.62 10,500 0 0.1
25/12/2019
7.85
 18,130 8.65 8.72 7.85 8,400 0 0.1
24/12/2019
8.65
 9,044 8.72 8.72 8.65 8,400 0 0.1
23/12/2019
8.72
 2,206 8.65 8.72 8.65 200 0 0.0
20/12/2019
8.65
 11,127 8.58 8.65 8.58 8,000 0 0.1
19/12/2019
8.58
 12,333 8.58 8.65 8.50 2,100 0 0.0
18/12/2019
8.58
 5,800 8.58 8.65 8.58 4,100 1,800 0.0
17/12/2019
8.58
 18,710 8.65 8.79 8.50 8,100 13,200 -0.1
16/12/2019
8.65
 10,500 8.65 8.72 8.65 5,800 0 0.1
13/12/2019
8.65
 7,200 8.50 8.72 8.43 0 0 0
12/12/2019
8.50
 6,900 8.58 8.58 7.93 2,900 0 0.0
11/12/2019
8.58
 4,925 8.65 8.65 7.85 0 0 0
10/12/2019
8.65
 20,600 9.37 9.37 8.43 0 0 0
09/12/2019
9.37
 23,240 8.58 9.37 9.37 0 0 0
06/12/2019
8.58
 5,560 7.85 8.58 8.00 0 0 0
05/12/2019
7.85
 55,075 8.22 8.22 7.42 0 0 0
04/12/2019
8.22
 17,210 9.08 9.08 8.22 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |