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)
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
03/12/2019
9.08
 5,700 9.58 9.58 9.01 0 0 0
02/12/2019
9.58
 24,140 10.59 10.59 9.58 0 0 0
29/11/2019
10.59
 13,000 11.75 11.75 10.59 0 0 0
28/11/2019: Cổ tức tiền mặt tỉ lệ: 5%
28/11/2019
11.75
 6,200 12.61 12.61 11.60 600 0 0.0
27/11/2019
12.61
 19,700 13.45 13.45 12.19 1,000 0 0.0
26/11/2019
13.45
 21,500 13.73 13.73 13.31 0 0 0
25/11/2019
13.73
 19,900 14.01 14.01 13.66 0 0 0
22/11/2019
14.01
 20,300 14.01 14.36 13.87 0 0 0
21/11/2019
14.01
 17,800 14.99 14.99 14.01 0 0 0
20/11/2019
14.99
 15,300 15.13 15.13 14.92 0 0 0
19/11/2019
15.13
 25,950 15.06 15.13 14.99 500 0 0.0
18/11/2019
15.06
 24,330 15.20 15.20 14.71 0 0 0
15/11/2019
15.20
 18,600 15.13 15.20 14.99 0 0 0
14/11/2019
15.13
 19,200 15.20 15.20 14.85 0 0 0
13/11/2019
15.20
 20,400 15.41 15.41 15.06 0 0 0
12/11/2019
15.41
 27,800 15.20 15.41 14.71 0 0 0
11/11/2019
15.20
 26,230 15.27 15.27 14.57 0 0 0
08/11/2019
15.27
 22,500 15.41 15.41 14.64 0 0 0
07/11/2019
15.41
 64,600 15.20 15.41 14.92 0 0 0
06/11/2019
15.20
 62,400 15.06 15.20 14.22 100 6,000 -0.1
05/11/2019
15.06
 27,200 15.20 15.20 14.71 0 0 0
04/11/2019
15.20
 33,200 15.34 15.34 15.13 0 0 0
01/11/2019
15.34
 27,900 15.34 15.41 15.06 0 0 0
31/10/2019
15.34
 27,000 15.41 15.41 14.85 0 0 0
30/10/2019
15.41
 41,400 15.34 15.41 15.34 0 0 0
29/10/2019
15.34
 40,000 15.41 15.41 15.34 0 0 0
28/10/2019
15.41
 28,600 15.41 15.41 14.85 0 0 0
25/10/2019
15.41
 26,900 15.55 15.55 15.06 0 0 0
24/10/2019
15.55
 28,700 15.69 15.69 15.41 0 0 0
23/10/2019
15.69
 25,100 15.76 15.76 15.06 0 0 0
22/10/2019
15.76
 25,043 15.76 15.83 15.76 0 0 0
21/10/2019
15.76
 38,200 15.41 15.76 15.13 0 0 0
18/10/2019
15.41
 27,900 15.41 15.48 15.41 0 0 0
17/10/2019
15.41
 32,200 15.41 15.48 15.41 0 0 0
16/10/2019
15.41
 20,810 15.41 15.41 15.20 0 0 0
15/10/2019
15.41
 20,500 15.48 15.48 15.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |