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)
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
14/10/2019
15.48
 24,800 15.48 15.55 15.41 0 0 0
11/10/2019
15.48
 20,230 15.48 15.48 15.41 0 0 0
10/10/2019
15.48
 29,510 15.41 15.48 15.27 0 0 0
09/10/2019
15.41
 21,600 15.55 15.55 15.41 0 0 0
08/10/2019
15.55
 25,300 15.48 15.55 15.41 0 0 0
07/10/2019
15.48
 21,600 15.41 15.48 15.34 0 0 0
04/10/2019
15.41
 21,200 15.55 15.55 15.41 0 0 0
03/10/2019
15.55
 26,900 15.97 15.97 15.41 0 0 0
02/10/2019
15.97
 21,400 16.25 16.25 15.83 0 0 0
01/10/2019
16.25
 24,200 16.39 16.39 15.76 0 0 0
30/09/2019
16.39
 24,500 16.46 16.46 16.32 0 0 0
27/09/2019
16.46
 24,400 16.53 16.53 16.46 0 0 0
26/09/2019
16.53
 26,400 16.67 16.67 16.53 0 0 0
25/09/2019
16.67
 25,500 16.67 16.81 16.67 0 0 0
24/09/2019
16.67
 30,600 16.60 16.67 16.53 0 0 0
23/09/2019
16.60
 20,320 16.67 16.74 16.60 0 0 0
20/09/2019
16.67
 26,400 16.67 16.67 16.46 0 0 0
19/09/2019
16.67
 28,000 16.67 16.67 16.60 0 0 0
18/09/2019
16.67
 28,800 16.53 16.67 16.32 0 0 0
17/09/2019
16.53
 28,200 16.53 16.53 16.39 0 0 0
16/09/2019
16.53
 21,850 16.67 16.67 16.25 0 0 0
13/09/2019
16.67
 30,800 16.81 16.81 16.46 0 0 0
12/09/2019
16.81
 24,300 16.67 16.81 16.46 0 0 0
11/09/2019
16.67
 27,300 16.67 16.67 16.46 0 0 0
10/09/2019
16.67
 25,700 16.46 16.67 16.46 0 0 0
09/09/2019
16.46
 33,800 16.81 16.81 16.46 0 0 0
06/09/2019
16.81
 31,400 16.53 16.81 16.46 0 0 0
05/09/2019
16.53
 33,400 16.46 18.01 16.39 0 0 0
04/09/2019
16.46
 15,400 16.53 16.53 16.11 0 0 0
03/09/2019
16.53
 21,500 16.53 16.53 16.11 0 0 0
30/08/2019
16.53
 19,100 16.53 16.53 15.83 0 0 0
29/08/2019
16.53
 13,700 16.60 16.60 16.18 0 0 0
28/08/2019
16.60
 19,600 16.74 16.74 16.25 0 0 0
27/08/2019
16.74
 18,200 16.74 16.74 16.25 0 0 0
26/08/2019
16.74
 30,100 16.81 16.81 16.25 0 0 0
23/08/2019
16.81
 32,700 16.88 16.95 16.46 0 0 0
22/08/2019
16.88
 37,300 16.88 16.88 16.46 0 0 0
21/08/2019
16.88
 41,200 16.95 16.95 16.11 0 0 0
20/08/2019
16.95
 28,500 16.95 17.16 16.46 9,600 0 0.2
19/08/2019
16.95
 18,200 16.95 16.95 16.95 0 0 0
16/08/2019
16.95
 22,500 16.67 16.95 16.67 3,000 0 0.1
15/08/2019
16.67
 22,600 16.95 16.95 16.60 0 0 0
14/08/2019
16.95
 20,900 17.09 17.09 16.67 0 1,200 -0.0
13/08/2019
17.09
 20,600 17.16 17.16 16.81 0 100 -0.0
12/08/2019
17.16
 19,900 17.23 17.23 17.02 0 0 0
09/08/2019
17.23
 18,600 17.23 17.23 17.16 0 0 0
08/08/2019
17.23
 18,100 17.23 17.23 17.16 0 0 0
07/08/2019
17.23
 21,500 17.52 17.52 17.23 0 0 0
06/08/2019
17.52
 56,000 16.95 17.52 16.81 0 0 0
05/08/2019
16.95
 14,800 16.95 16.95 16.95 0 0 0
02/08/2019
16.95
 19,800 16.81 16.95 16.74 5,300 0 0.1
01/08/2019
16.81
 16,300 16.81 16.81 16.74 4,900 0 0.1
31/07/2019
16.81
 17,700 16.81 16.81 16.74 4,900 0 0.1
30/07/2019
16.81
 20,300 16.81 16.81 16.74 4,400 0 0.1
29/07/2019
16.81
 19,100 16.81 16.81 16.60 0 0 0
26/07/2019
16.81
 18,000 16.81 16.81 16.74 0 0 0
25/07/2019
16.81
 18,500 16.81 16.81 16.39 0 0 0
24/07/2019
16.81
 20,400 16.81 16.88 16.67 0 0 0
23/07/2019
16.81
 18,800 16.81 16.88 16.74 0 0 0
22/07/2019
16.81
 16,300 16.74 16.81 16.74 0 0 0
19/07/2019
16.74
 17,800 16.74 16.81 16.67 200 0 0.0
18/07/2019
16.74
 17,200 16.74 16.95 16.67 0 0 0
17/07/2019
16.74
 18,700 17.16 17.16 16.74 0 0 0
16/07/2019
17.16
 20,100 17.23 17.23 16.81 0 0 0
15/07/2019
17.23
 37,500 17.38 17.45 16.81 0 0 0
12/07/2019
17.38
 18,900 17.38 17.38 17.02 0 0 0
11/07/2019
17.38
 16,300 17.31 17.38 17.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |