Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/10/2025	6.70	91,700	6.80	6.80	6.60	0	0	0
14/10/2025	6.80	190,100	6.70	6.80	6.60	0	0	0
13/10/2025	6.70	42,100	6.70	6.80	6.60	0	0	0
10/10/2025	6.80	133,800	6.80	6.90	6.60	0	0	0
09/10/2025	6.80	130,000	6.90	6.90	6.60	0	0	0
08/10/2025	6.80	59,100	6.90	6.90	6.70	0	0	0
07/10/2025	6.80	66,500	6.80	6.90	6.70	0	0	0
06/10/2025	6.80	46,000	6.80	7.10	6.70	0	0	0
03/10/2025	6.70	336,900	6.90	6.90	6.70	0	0	0
02/10/2025	6.90	29,100	7.10	7.10	6.90	0	0	0
01/10/2025	7	1,048,400	7.10	7.10	6.80	0	0	0
30/09/2025	7.10	94,300	7.20	7.20	7.10	0	0	0
29/09/2025	7.20	29,700	7.20	7.20	7.10	0	0	0
26/09/2025	7.20	87,200	7.20	7.30	7.10	0	0	0
25/09/2025	7.20	74,800	7.20	7.20	7.20	0	0	0
24/09/2025	7.30	37,000	7.20	7.30	7.20	0	0	0
23/09/2025	7.20	52,500	7.20	7.30	7.10	0	0	0
22/09/2025	7.20	109,400	7.20	7.30	7.10	0	0	0
19/09/2025	7.20	29,400	7.30	7.30	7.20	0	0	0
18/09/2025	7.30	86,600	7.30	7.30	7.20	0	0	0
17/09/2025	7.30	80,800	7.20	7.40	7.20	0	0	0
16/09/2025	7.20	37,700	7.30	7.40	7.20	0	0	0
15/09/2025	7.40	72,300	7.20	7.40	7.20	0	0	0
12/09/2025	7.20	56,600	7.20	7.20	7.10	0	0	0
11/09/2025	7.10	38,300	7.30	7.30	7	0	0	0
10/09/2025	7.20	245,500	7.20	7.30	7	0	0	0
09/09/2025	7.30	80,800	7.30	7.30	7.10	0	0	0
08/09/2025	7.20	52,100	7.30	7.40	7.20	0	0	0
05/09/2025	7.30	243,600	7.40	7.50	7.30	0	0	0
04/09/2025	7.40	195,100	7.40	7.40	7.20	0	0	0
03/09/2025	7.30	77,800	7.40	7.40	7.30	0	0	0
29/08/2025	7.40	352,300	7.20	7.40	7.10	0	0	0
28/08/2025	7.20	209,700	7.30	7.40	7.10	0	0	0
27/08/2025	7.30	94,100	7.20	7.40	7.10	0	0	0
26/08/2025	7.10	754,100	7.40	7.50	6.80	0	0	0
25/08/2025	7.40	232,300	7.60	7.70	7.40	0	0	0
22/08/2025	7.60	470,300	7.50	7.70	7.50	0	0	0
21/08/2025	7.50	329,300	7.50	7.70	7.50	0	0	0
20/08/2025	7.50	193,200	7.60	7.70	7.50	0	0	0
19/08/2025	7.60	244,700	7.70	7.80	7.60	0	0	0
18/08/2025	7.70	234,000	7.60	7.70	7.60	0	0	0
15/08/2025	7.50	328,500	7.60	7.60	7.50	0	0	0
14/08/2025	7.60	328,500	7.70	7.70	7.50	0	0	0
13/08/2025	7.70	253,100	7.70	7.70	7.60	0	0	0
12/08/2025	7.70	248,100	7.80	7.80	7.60	0	0	0
11/08/2025	7.70	294,200	7.60	7.80	7.50	0	0	0
08/08/2025	7.60	301,000	7.80	7.80	7.60	0	0	0
07/08/2025	7.70	257,500	7.80	7.90	7.60	0	0	0
06/08/2025	7.80	330,300	7.80	7.80	7.60	0	0	0
05/08/2025	7.80	259,900	7.90	8.10	7.70	0	0	0
04/08/2025	7.90	402,400	7.80	7.90	7.50	0	0	0
01/08/2025	7.70	549,100	7.80	7.90	7.50	0	0	0
31/07/2025	8	329,200	8	8	7.80	0	0	0
30/07/2025	7.90	292,800	7.80	8	7.60	0	0	0
29/07/2025	7.80	352,800	8	8.40	7.80	0	0	0
28/07/2025	8	320,100	8.10	8.30	7.90	0	0	0
25/07/2025	8.10	591,900	7.70	8.20	7.60	0	0	0
24/07/2025	7.70	280,500	7.60	7.80	7.50	0	0	0
23/07/2025	7.60	484,500	7.50	7.70	7.50	0	0	0
22/07/2025	7.50	145,700	7.50	7.60	7.40	0	0	0
21/07/2025	7.50	307,800	7.60	7.60	7.40	0	0	0
18/07/2025	7.50	168,000	7.60	7.70	7.50	0	0	0
17/07/2025	7.60	241,100	7.60	7.80	7.50	0	0	0
16/07/2025	7.60	502,500	7.40	7.80	7.40	0	0	0
15/07/2025	7.40	180,100	7.50	7.50	7.40	0	0	0
14/07/2025	7.50	98,600	7.50	7.50	7.40	0	0	0
11/07/2025	7.50	78,900	7.50	7.60	7.40	0	0	0
10/07/2025	7.50	145,600	7.50	7.60	7.50	0	0	0
09/07/2025	7.50	205,400	7.60	7.60	7.40	0	0	0
08/07/2025	7.50	211,300	7.40	7.60	7.40	0	0	0
07/07/2025	7.60	32,600	7.60	7.60	7.50	0	0	0
04/07/2025	7.60	36,200	7.60	7.60	7.50	0	0	0
03/07/2025	7.50	45,200	7.60	7.60	7.50	0	0	0
02/07/2025	7.60	43,600	7.50	7.70	7.50	0	0	0
01/07/2025	7.60	50,100	7.60	7.70	7.50	0	0	0
30/06/2025	7.60	58,200	7.70	7.80	7.50	0	0	0
27/06/2025	7.60	25,800	7.80	8	7.60	0	0	0
26/06/2025	7.80	100,800	7.70	8	7.50	0	0	0
25/06/2025	7.70	36,200	7.80	7.80	7.60	0	0	0
24/06/2025	7.70	234,100	7.50	7.80	7.50	0	0	0
23/06/2025	7.50	53,200	7.50	7.50	7.40	0	0	0
20/06/2025	7.50	48,000	7.50	7.70	7.50	0	0	0
19/06/2025	7.60	78,600	7.60	7.70	7.50	0	0	0
18/06/2025	7.60	59,000	7.80	7.80	7.60	0	0	0
17/06/2025	7.80	41,400	7.80	7.90	7.70	0	0	0
16/06/2025	7.70	29,100	7.80	7.80	7.70	0	0	0
13/06/2025	7.90	53,000	8	8	7.70	0	0	0
12/06/2025	8	49,200	7.80	7.90	7.80	0	0	0
11/06/2025	7.80	56,800	7.90	7.90	7.70	0	0	0
10/06/2025	7.90	12,400	7.90	8	7.80	0	0	0
09/06/2025	7.90	23,700	8	8	7.80	0	0	0
06/06/2025	7.90	58,500	8	8	7.90	0	0	0
05/06/2025	8.10	47,700	8.10	8.20	8	0	0	0
04/06/2025	8.10	45,700	8.10	8.20	8	0	0	0
03/06/2025	8.20	37,300	8.10	8.30	8.10	0	0	0
02/06/2025	8.20	103,200	8.20	8.20	7.90	0	0	0
30/05/2025	8.10	26,500	8.20	8.30	8.10	0	0	0
29/05/2025	8.40	64,900	8.50	8.50	8.20	0	0	0
28/05/2025	8.50	188,000	8.10	8.30	8.10	0	0	0
27/05/2025	8.10	289,000	8	8.30	8	0	0	0

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 (2026-02-11)	-0.90	-12.86%	1,715,200	-8,600	-0.1	6 7 6.20
2 tháng (2026-01-12)	-1.10	-15.28%	3,368,800	-11,200	-0.1	6 7.30 6.20
3 tháng (2025-12-15)	-1.20	-16.44%	5,805,400	1,100	0.0	6 7.40 6.20
6 tháng (2025-09-15)	-1.30	-17.57%	17,666,700	51,000	0.4	6 8.40 6.20
12 tháng (2025-03-18)	-2.30	-27.38%	38,289,500	51,000	0.4	6 8.80 6.20
24 tháng (2024-03-25)	-2.78	-31.31%	72,995,339	49,900	0.4	6 11.60 6.20
36 tháng (2023-03-29)	-1.90	-23.75%	115,220,996	43,390	0.3	6 12 6.20
60 tháng (2021-04-08)	-8.66	-58.66%	226,093,400	-137,062	-8.6	6 29.72 6.20

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

THỐNG KÊ GIAO DỊCH