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)
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
13/11/2018
20.02
 38,400 20.02 20.07 19.70 0 0 0
12/11/2018
20.02
 65,200 20.02 20.02 19.65 0 0 0
09/11/2018
20.02
 51,900 20.02 20.02 19.79 0 0 0
08/11/2018
20.02
 49,700 20.02 20.11 19.93 0 0 0
07/11/2018
20.02
 37,500 20.11 20.16 20.02 0 0 0
06/11/2018
20.11
 55,400 20.11 20.34 19.88 0 0 0
05/11/2018
20.11
 65,600 20.71 20.71 20.11 0 0 0
02/11/2018
20.71
 43,300 20.76 20.76 20.34 0 0 0
01/11/2018
20.76
 39,700 20.81 20.81 20.34 0 0 0
31/10/2018
20.81
 78,500 20.39 20.81 20.34 0 0 0
30/10/2018
20.39
 56,000 20.34 20.57 19.93 0 0 0
29/10/2018
20.34
 55,900 20.25 20.34 19.88 0 0 0
26/10/2018
20.25
 59,339 20.25 20.48 20.11 0 0 0
25/10/2018
20.25
 52,400 20.16 20.30 19.65 0 0 0
24/10/2018
20.16
 69,400 20.11 20.16 19.65 0 0 0
23/10/2018
20.11
 79,600 20.07 20.11 19.65 0 0 0
22/10/2018
20.07
 31,800 20.02 20.11 19.88 0 0 0
19/10/2018
20.02
 29,600 20.25 20.25 19.84 1,000 0 0.0
18/10/2018
20.25
 115,500 19.70 20.25 19.42 4,400 0 0.2
17/10/2018
19.70
 47,100 19.88 19.88 19.37 0 0 0
16/10/2018
19.88
 37,500 20.11 20.11 19.42 1,000 0 0.0
15/10/2018
20.11
 44,400 20.34 20.34 19.88 0 0 0
12/10/2018
20.34
 77,200 19.42 20.34 19.19 0 0 0
11/10/2018
19.42
 43,300 19.88 19.88 18.96 0 0 0
10/10/2018
19.88
 30,000 19.88 19.88 19.47 0 0 0
09/10/2018
19.88
 32,800 20.11 20.11 19.65 0 3,500 -0.1
08/10/2018
20.11
 29,700 20.11 20.11 19.51 0 0 0
05/10/2018
20.11
 45,700 20.34 20.81 19.88 0 2,000 -0.1
04/10/2018
20.34
 73,600 19.42 20.34 19.14 1,500 0 0.1
03/10/2018
19.42
 31,000 19.42 19.42 18.96 0 0 0
02/10/2018
19.42
 49,500 19.88 19.88 18.82 0 0 0
01/10/2018
19.88
 45,200 20.16 20.16 19.10 0 0 0
28/09/2018
20.16
 45,800 19.84 20.16 19.84 0 0 0
27/09/2018
19.84
 27,510 19.84 19.84 19.37 2,000 0 0.1
26/09/2018
19.84
 51,900 19.42 19.84 18.96 2,000 0 0.1
25/09/2018
19.42
 40,800 19.19 19.47 19.19 0 0 0
24/09/2018
19.19
 32,900 18.96 19.42 18.73 0 0 0
21/09/2018
18.96
 39,034 19.42 19.65 18.73 0 0 0
20/09/2018
19.42
 47,100 18.26 19.42 18.26 0 3,000 -0.1
19/09/2018
18.26
 38,600 18.26 18.49 18.03 0 0 0
18/09/2018
18.26
 43,100 18.08 18.26 17.85 0 0 0
17/09/2018
18.08
 22,300 18.03 18.22 17.66 3,000 0 0.1
14/09/2018
18.03
 20,500 17.57 18.03 17.57 0 0 0
13/09/2018
17.57
 36,100 17.57 17.89 16.88 0 0 0
12/09/2018
17.57
 18,600 17.57 17.71 17.11 0 0 0
11/09/2018
17.57
 15,600 17.57 17.57 17.34 0 0 0
10/09/2018
17.57
 18,800 17.80 17.80 17.34 0 0 0
07/09/2018
17.80
 21,000 17.11 17.80 16.88 0 0 0
06/09/2018
17.11
 14,700 17.11 17.15 17.06 0 0 0
05/09/2018
17.11
 14,400 17.75 17.75 17.11 0 0 0
04/09/2018
17.75
 15,300 18.08 18.08 17.75 0 0 0
31/08/2018
18.08
 21,000 18.03 18.12 17.57 0 0 0
30/08/2018
18.03
 23,600 18.26 18.26 17.80 0 0 0
29/08/2018
18.26
 22,000 18.03 18.26 17.11 0 0 0
28/08/2018
18.03
 22,300 18.03 18.17 17.75 0 0 0
27/08/2018
18.03
 27,600 17.48 18.03 17.34 0 0 0
24/08/2018
17.48
 36,700 16.00 17.57 16.00 0 0 0
23/08/2018
16.00
 2,500 16.04 16.04 15.91 0 0 0
22/08/2018
16.04
 6,400 15.95 16.09 15.86 0 0 0
21/08/2018
15.95
 11,400 15.91 16.18 15.72 0 0 0
20/08/2018
15.91
 8,800 15.95 16.09 15.91 0 0 0
17/08/2018
15.95
 5,400 15.95 16.37 15.91 0 0 0
16/08/2018
15.95
 8,000 15.86 15.95 15.63 0 0 0
15/08/2018
15.86
 19,100 16.18 16.18 15.81 0 0 0
14/08/2018
16.18
 11,800 15.91 16.18 15.91 0 0 0
13/08/2018
15.91
 3,300 15.91 15.91 15.72 0 0 0
10/08/2018
15.91
 2,721 15.91 16.18 15.86 59,000 0 2.1
09/08/2018
15.91
 6,000 15.77 16.09 15.72 0 0 0
08/08/2018
15.77
 5,400 15.72 15.91 15.40 0 0 0
07/08/2018
15.72
 2,000 16.18 16.18 15.72 0 0 0
06/08/2018
16.18
 3,121 16.18 16.64 15.77 0 0 0
03/08/2018
16.18
 4,500 16.14 16.18 15.77 0 0 0
02/08/2018
16.14
 4,300 16.18 16.18 15.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |