Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	6.40	400,200	6	6.40	5.90	0	0	0
15/04/2026	5.90	110,300	5.80	6	5.70	0	0	0
14/04/2026	5.60	89,900	5.80	5.80	5.60	0	0	0
13/04/2026	5.70	41,100	5.70	5.90	5.70	0	0	0
10/04/2026	5.80	45,100	5.80	6	5.70	0	0	0
09/04/2026	5.90	29,700	6.10	6.10	5.90	0	0	0
08/04/2026	6	164,000	5.90	6	5.80	0	0	0
07/04/2026	5.80	21,500	5.80	5.90	5.70	0	0	0
06/04/2026	5.80	28,600	5.90	5.90	5.80	0	0	0
03/04/2026	5.80	26,800	5.80	5.90	5.80	0	0	0
02/04/2026	5.80	42,600	5.90	5.90	5.80	0	0	0
01/04/2026	5.90	127,100	6	6.10	5.90	0	0	0
31/03/2026	5.90	136,900	5.90	6	5.80	0	0	0
30/03/2026	5.90	64,300	5.90	6	5.80	0	0	0
27/03/2026	6	117,700	5.80	6	5.70	0	0	0
26/03/2026	5.80	81,000	5.90	5.90	5.70	0	0	0
25/03/2026	5.80	374,800	5.70	5.90	5.50	0	0	0
24/03/2026	5.70	247,200	5.60	5.80	5.60	0	0	0
23/03/2026	5.60	281,100	6	6	5.60	0	0	0
20/03/2026	6.10	82,800	6.20	6.20	6	0	0	0
19/03/2026	6.20	32,100	6.10	6.20	6.10	0	0	0
18/03/2026	6.20	347,100	6.10	6.40	6	0	0	0
17/03/2026	6.10	37,200	6	6.30	6	0	0	0
16/03/2026	6.10	66,000	6	6.20	6	0	0	0
13/03/2026	6.20	365,500	6.20	6.20	5.90	0	0	0
12/03/2026	6.10	81,200	6.30	6.40	6	0	0	0
11/03/2026	6.20	53,600	6.20	6.70	6.10	0	0	0
10/03/2026	6.10	297,200	5.50	6.20	5.40	500	0	0.0
09/03/2026	6	322,100	6.50	6.50	6	500	0	0.0
06/03/2026	6.60	34,000	6.60	6.60	6.50	0	0	0
05/03/2026	6.60	51,600	6.60	6.70	6.50	0	0	0
04/03/2026	6.40	219,600	6.70	6.70	6.40	0	0	0
03/03/2026	6.70	74,100	6.80	6.90	6.60	0	0	0
02/03/2026	6.70	68,800	6.30	6.90	6.30	0	8,600	-0.1
27/02/2026	6.90	56,300	6.90	7	6.90	0	0	0
26/02/2026	7	34,000	7	7	6.90	0	0	0
25/02/2026	6.90	82,700	6.80	7	6.80	0	2,000	-0.0
24/02/2026	6.80	50,200	6.90	7	6.80	0	0	0
23/02/2026	7	67,900	6.90	7	6.80	0	0	0
13/02/2026	6.80	58,000	7	7.10	6.80	0	0	0
12/02/2026	7	34,800	7	7	6.80	1,000	0	0.0
11/02/2026	7	129,100	6.70	7	6.60	0	0	0
10/02/2026	6.70	91,300	7	7	6.70	0	0	0
09/02/2026	7	75,100	7.10	7.10	6.90	0	0	0
06/02/2026	7.10	22,700	7.20	7.20	7.10	0	0	0
05/02/2026	7.20	24,000	7.20	7.20	7.10	0	0	0
04/02/2026	7.20	58,300	7.10	7.40	7.10	0	8,600	-0.1
03/02/2026	7.20	91,800	7.10	7.40	7	0	0	0
02/02/2026	7.20	51,800	7.20	7.30	7	0	0	0
30/01/2026	7.20	34,700	7.30	7.40	7.20	6,000	0	0.0
29/01/2026	7.30	66,700	7.20	7.40	7.10	0	0	0
28/01/2026	7.20	114,500	7.20	7.30	7.20	0	0	0
27/01/2026	7.20	106,200	7.10	7.30	7.10	0	0	0
26/01/2026	7.10	91,100	7.10	7.20	7	0	0	0
23/01/2026	7.10	37,200	7	7.10	6.90	0	0	0
22/01/2026	7	62,400	7.20	7.20	6.90	0	0	0
21/01/2026	7.10	55,600	7.20	7.20	7	0	0	0
20/01/2026	7.20	73,300	7.30	7.30	7.10	0	0	0
19/01/2026	7.20	23,900	7.30	7.30	7.20	0	0	0
16/01/2026	7.20	129,300	7.10	7.20	7.10	0	0	0
15/01/2026	7.10	211,400	7.10	7.20	6.90	0	0	0
14/01/2026	7	80,200	7.10	7.10	7	0	0	0
13/01/2026	7.10	58,800	7.20	7.20	7	0	0	0
12/01/2026	7.20	93,300	7.10	7.30	6.90	0	0	0
09/01/2026	7	54,400	7.20	7.20	7	0	0	0
08/01/2026	7.20	78,200	7.30	7.40	7.10	0	0	0
07/01/2026	7.30	65,200	7.20	7.50	7.20	0	0	0
06/01/2026	7.20	53,200	7.10	7.30	7.10	0	0	0
05/01/2026	7.20	67,500	7.30	7.30	7.10	0	0	0
31/12/2025	7.30	177,500	7.10	7.60	6.90	0	0	0
30/12/2025	7	25,600	7	7.10	7	0	0	0
29/12/2025	7.10	61,600	7.30	7.30	7	0	0	0
26/12/2025	7.10	99,900	7.10	7.20	7	0	0	0
25/12/2025	7.10	158,200	7.20	7.40	7.10	0	0	0
24/12/2025	7.10	206,400	7.50	7.50	7	0	0	0
23/12/2025	7.40	321,100	6.90	7.40	6.90	11,100	0	0.1
22/12/2025	6.80	93,300	6.90	7	6.80	0	0	0
19/12/2025	6.90	110,700	7	7	6.80	0	0	0
18/12/2025	7	92,700	7.10	7.20	7	500	0	0.0
17/12/2025	7.10	257,600	7.30	7.30	6.90	0	0	0
16/12/2025	7.20	374,600	7.30	7.40	7.10	0	0	0
15/12/2025	7.30	138,900	7.50	7.50	7.20	700	0	0.0
12/12/2025	7.40	310,800	7.70	7.70	7.40	0	0	0
11/12/2025	7.50	165,700	7.60	7.80	7.50	0	0	0
10/12/2025	7.60	119,900	7.70	7.80	7.60	0	0	0
09/12/2025	7.70	97,800	7.80	7.80	7.60	0	0	0
08/12/2025	7.70	182,100	8	8.10	7.70	0	0	0
05/12/2025	8	233,200	7.70	8.10	7.60	0	0	0
04/12/2025	7.70	353,300	8	8	7.70	5,200	0	0.0
03/12/2025	8	473,100	7.90	8.10	7.80	0	0	0
02/12/2025	8	101,000	8	8	7.80	0	0	0
01/12/2025	8	189,300	7.90	8.10	7.90	0	0	0
28/11/2025	7.90	50,300	7.80	8	7.80	0	0	0
27/11/2025	7.90	133,600	8.10	8.10	7.80	0	0	0
26/11/2025	8	97,700	7.90	8.10	7.80	0	0	0
25/11/2025	7.90	111,700	7.70	8.10	7.70	0	0	0
24/11/2025	7.70	210,200	8.10	8.10	7.70	0	1,000	-0.0
21/11/2025	8	368,700	8.40	8.40	7.90	0	0	0
20/11/2025	8.40	228,700	8.40	8.70	8.40	0	0	0
19/11/2025	8.40	636,500	8.10	8.70	8.10	9,600	0	0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-0.80	-29.63%	1,526,900	0	0	1.80 2.70 1.80
2 tháng (2026-07-13)	-1.90	-50%	1,951,800	0	0	1.80 3.80 1.80
3 tháng (2026-06-15)	-3.70	-66.07%	3,265,200	0	0	1.80 5.60 1.80
6 tháng (2026-03-16)	-4.20	-68.85%	9,571,500	-19,800	0	1.80 6.50 1.80
12 tháng (2025-09-16)	-5.30	-73.61%	27,531,400	31,200	0.4	1.80 8.40 1.80
24 tháng (2024-09-23)	-7.86	-80.53%	63,016,272	31,200	0.4	1.80 10.90 1.80
36 tháng (2023-09-27)	-7.62	-80.04%	96,065,912	30,100	0.4	1.80 11.60 1.80
60 tháng (2021-10-07)	-22.06	-92.07%	213,145,286	-176,062	-8.1	1.80 29.72 1.80

Công ty Cổ phần Đầu tư Sản xuất Bảo Ngọc (bna)

THỐNG KÊ GIAO DỊCH