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
(2025-12-30) 		-0.10 -1.69% 16,330,200 -236,600 -1.4
5.70
6
5.80
2 tháng
(2025-12-01) 		-0.10 -1.69% 30,003,400 -80,400 -0.3
5.70
6.40
5.80
3 tháng
(2025-10-31) 		-0.60 -9.38% 46,625,300 -1,807,500 -11.1
5.70
6.60
5.80
6 tháng
(2025-08-04) 		-0.40 -6.45% 123,518,800 -4,708,900 -30.4
5.50
7
5.80
12 tháng
(2025-02-03) 		1.50 34.88% 284,396,559 -4,958,712 -33.5
3.90
7
5.80
24 tháng
(2024-02-15) 		1.20 26.09% 467,859,578 -6,665,717 -42.0
2.70
7
5.80
36 tháng
(2023-02-14) 		1.90 48.72% 804,329,872 -4,620,037 -31.7
2.70
7.30
5.80
60 tháng
(2021-02-24) 		-14.15 -70.93% 1,100,299,508 -5,831,744 -62.7
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)
11/04/2019
17.52
 41,200 17.23 17.59 17.23 0 0 0
10/04/2019
17.23
 21,100 17.59 17.73 17.23 0 0 0
09/04/2019
17.59
 47,300 17.52 17.66 17.38 200 0 0.0
08/04/2019
17.52
 42,100 17.73 17.87 17.38 0 0 0
05/04/2019
17.73
 64,800 17.66 17.87 17.23 0 0 0
04/04/2019
17.66
 47,400 17.38 18.01 17.38 0 0 0
03/04/2019
17.38
 25,300 17.66 17.73 17.31 0 0 0
02/04/2019
17.66
 44,900 17.59 18.15 17.52 0 0 0
01/04/2019
17.59
 59,300 17.09 18.15 17.16 400 0 0.0
29/03/2019
17.09
 42,100 17.80 18.22 17.09 3,000 0 0.1
28/03/2019
17.80
 50,400 17.73 18.57 17.52 0 0 0
27/03/2019
17.73
 36,200 17.66 18.57 17.52 0 0 0
26/03/2019
17.66
 55,000 19.34 19.55 17.66 0 0 0
25/03/2019
19.34
 39,500 18.92 19.83 17.52 0 0 0
22/03/2019
18.92
 59,600 20.25 20.95 18.92 0 0 0
21/03/2019
20.25
 78,500 19.90 20.32 19.83 0 0 0
20/03/2019
19.90
 48,100 20.04 20.25 19.83 0 0 0
19/03/2019
20.04
 45,300 20.95 20.95 19.83 0 0 0
18/03/2019
20.95
 64,501 21.23 21.23 20.32 0 0 0
15/03/2019
21.23
 40,402 21.72 21.72 21.02 0 0 0
14/03/2019
21.72
 39,200 22.00 22.28 21.65 0 0 0
13/03/2019
22.00
 41,602 22.28 22.35 21.65 0 0 0
12/03/2019
22.28
 66,304 21.86 22.28 21.09 0 0 0
11/03/2019
21.86
 41,500 20.11 22.07 20.25 300 0 0.0
08/03/2019
20.11
 89,700 20.04 20.25 19.62 0 0 0
07/03/2019
20.04
 66,400 19.20 20.04 19.13 0 4,400 -0.1
06/03/2019
19.20
 77,315 19.20 19.27 18.78 0 0 0
05/03/2019
19.20
 89,800 19.48 19.55 18.99 0 0 0
04/03/2019
19.48
 91,300 18.92 20.81 19.06 0 0 0
01/03/2019: Quyền mua cổ phiếu: 100/75 Giá: 10 (Volume + 75%, Ratio=0.75)
01/03/2019
18.92
 102,100 17.26 18.92 18.22 0 5,000 -0.1
28/02/2019
17.26
 144,600 17.45 17.45 15.75 0 13,500 -0.5
27/02/2019
17.45
 121,600 17.45 17.84 16.87 0 34,600 -1.2
26/02/2019
17.45
 110,910 17.45 17.55 16.77 2,000 59,000 -2.0
25/02/2019
17.45
 71,024 17.11 17.45 17.16 0 1,000 -0.0
22/02/2019
17.11
 56,600 16.92 17.11 16.72 2,000 0 0.1
21/02/2019
16.92
 38,900 16.96 17.06 16.72 0 0 0
20/02/2019
16.96
 31,334 17.01 17.64 16.62 0 0 0
19/02/2019
17.01
 28,900 16.87 17.59 16.82 0 0 0
18/02/2019
16.87
 70,500 16.77 17.35 16.33 0 0 0
15/02/2019
16.77
 24,000 17.01 17.06 16.48 0 0 0
14/02/2019
17.01
 31,800 16.96 17.01 16.62 800 0 0.0
13/02/2019
16.96
 37,200 17.35 17.84 16.72 0 0 0
12/02/2019
17.35
 37,900 17.50 17.84 16.72 0 0 0
11/02/2019
17.50
 39,200 17.50 17.84 16.82 0 0 0
01/02/2019
17.50
 36,600 17.55 17.84 17.21 4,500 0 0.2
31/01/2019
17.55
 35,300 17.50 17.64 17.50 0 0 0
30/01/2019
17.50
 33,800 17.45 17.69 17.45 0 0 0
29/01/2019
17.45
 34,200 17.45 17.69 17.21 0 0 0
28/01/2019
17.45
 43,400 17.93 18.42 17.21 0 0 0
25/01/2019
17.93
 18,600 18.18 18.42 17.50 0 0 0
24/01/2019
18.18
 32,310 18.42 19.87 17.45 0 0 0
23/01/2019
18.42
 31,000 17.50 19.24 17.40 0 0 0
22/01/2019
17.50
 55,900 18.42 18.90 17.30 0 0 0
21/01/2019
18.42
 29,500 19.15 19.15 18.27 0 0 0
18/01/2019
19.15
 31,000 19.87 20.84 18.61 0 0 0
17/01/2019
19.87
 28,100 20.36 20.36 18.90 0 0 0
16/01/2019
20.36
 40,000 18.90 20.36 18.81 0 100 -0.0
15/01/2019
18.90
 43,700 18.37 18.90 18.37 0 0 0
14/01/2019
18.37
 31,500 18.61 18.66 18.37 0 0 0
11/01/2019
18.61
 26,300 18.42 19.87 18.32 0 0 0
10/01/2019
18.42
 31,700 18.56 18.66 18.32 0 0 0
09/01/2019
18.56
 40,600 18.56 20.41 18.56 0 0 0
08/01/2019
18.56
 53,800 18.61 18.61 18.42 0 0 0
07/01/2019
18.61
 48,200 18.61 18.61 18.42 700 0 0.0
04/01/2019
18.61
 50,100 18.66 18.66 18.42 0 0 0
03/01/2019
18.66
 52,310 18.81 18.81 18.56 0 0 0
02/01/2019
18.81
 57,500 18.90 19.00 18.76 0 3,700 -0.1
28/12/2018
18.90
 56,800 19.10 19.10 18.90 0 0 0
27/12/2018
19.10
 53,600 19.39 19.53 19.10 0 0 0
26/12/2018
19.39
 60,800 19.29 19.39 19.24 0 0 0
25/12/2018
19.29
 22,600 19.58 19.58 19.29 0 2,100 -0.1
24/12/2018
19.58
 27,800 19.58 19.58 19.39 0 0 0
21/12/2018
19.58
 25,400 19.58 19.58 19.44 0 0 0
20/12/2018
19.58
 21,300 19.58 19.58 19.48 0 0 0
19/12/2018
19.58
 20,800 19.63 19.63 19.48 3,900 1,500 0.1
18/12/2018
19.63
 35,300 19.68 19.68 19.48 0 0 0
17/12/2018
19.68
 31,500 19.68 19.68 19.44 2,100 0 0.1
14/12/2018
19.68
 37,900 19.63 19.68 19.53 4,000 0 0.2
13/12/2018
19.63
 31,500 19.63 19.68 19.39 0 86,100 -3.4
12/12/2018
19.63
 32,900 19.73 19.73 19.53 0 0 0
11/12/2018
19.73
 31,400 19.73 19.73 19.53 0 0 0
10/12/2018
19.73
 36,800 19.78 19.78 19.58 0 0 0
07/12/2018
19.78
 52,600 19.78 19.87 19.63 0 0 0
06/12/2018
19.78
 50,700 19.82 19.82 19.48 0 6,700 -0.3
05/12/2018
19.82
 63,300 19.87 19.87 19.58 0 2,000 -0.1
04/12/2018
19.87
 48,000 19.87 19.92 19.44 0 0 0
03/12/2018
19.87
 72,700 19.78 19.87 19.58 0 0 0
30/11/2018
19.78
 47,900 19.68 19.87 19.68 0 0 0
29/11/2018
19.68
 45,000 19.87 19.87 19.48 0 0 0
28/11/2018
19.87
 56,100 19.87 19.92 19.63 0 0 0
27/11/2018
19.87
 49,900 19.87 19.87 19.68 500 0 0.0
26/11/2018
19.87
 47,900 20.02 20.02 19.63 0 0 0
23/11/2018
20.02
 83,100 19.87 20.26 19.68 4,000 0 0.2
22/11/2018
19.87
 49,700 19.87 19.87 19.63 5,000 0 0.2
21/11/2018
19.87
 67,300 19.87 19.87 19.68 6,500 0 0.3
20/11/2018
19.87
 49,500 20.16 20.16 19.73 0 0 0
19/11/2018
20.16
 48,700 20.16 20.16 20.02 0 0 0
16/11/2018
20.16
 50,400 20.11 20.26 19.92 0 0 0
15/11/2018: Cổ tức tiền mặt tỉ lệ: 20%
15/11/2018
20.11
 63,900 20.07 21.04 20.11 0 0 0
14/11/2018
20.07
 48,500 20.02 20.11 19.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |