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

1.80
-0.10
(-5.26%)
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
(2026-08-12) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
10.48
 43,138 10.40 10.56 10.32 0 0 0
05/09/2024
10.56
 56,400 10.56 10.56 10.32 0 0 0
04/09/2024
10.48
 208,776 10.40 10.72 10.24 0 0 0
30/08/2024
10.40
 105,945 10.40 10.56 10.32 0 0 0
29/08/2024
10.40
 115,766 10.64 10.64 10.24 0 0 0
28/08/2024
10.64
 171,130 10.56 10.64 10.24 0 0 0
27/08/2024
10.40
 123,151 10.64 10.64 10.32 0 0 0
26/08/2024
10.72
 453,091 9.92 10.72 9.92 0 0 0
23/08/2024
9.84
 71,744 9.92 9.92 9.76 0 0 0
22/08/2024
9.92
 117,260 9.84 10 9.84 0 0 0
21/08/2024
9.84
 144,413 9.84 9.92 9.76 0 0 0
20/08/2024
9.84
 106,084 9.76 10 9.60 0 0 0
19/08/2024
9.76
 96,375 10 10 9.60 0 0 0
16/08/2024
10
 225,900 9.52 10 9.44 0 0 0
15/08/2024
9.44
 57,311 9.52 9.52 9.28 0 0 0
14/08/2024
9.52
 87,254 9.84 9.84 9.44 0 0 0
13/08/2024
9.60
 155,798 9.52 9.84 9.44 0 0 0
12/08/2024
9.36
 109,184 9.44 9.52 9.28 0 0 0
09/08/2024
9.44
 38,402 9.36 9.44 9.28 0 0 0
08/08/2024
9.36
 84,800 9.44 9.44 9.12 0 0 0
07/08/2024
9.36
 71,686 9.52 9.60 9.20 0 0 0
06/08/2024
9.44
 76,244 9.04 9.52 8.88 0 0 0
05/08/2024
9.04
 129,795 9.12 9.12 8.64 0 0 0
02/08/2024
9.12
 78,502 9.20 9.28 8.88 0 0 0
01/08/2024
9.28
 193,067 9.44 9.44 9.12 0 0 0
31/07/2024
9.52
 103,500 9.44 9.52 9.44 0 0 0
30/07/2024
9.52
 75,517 9.44 9.60 9.28 0 0 0
29/07/2024
9.60
 145,046 9.36 9.68 9.20 0 0 0
26/07/2024
9.36
 259,217 8.72 9.36 8.72 0 0 0
25/07/2024
8.72
 121,156 8.80 8.80 8.64 0 0 0
24/07/2024
8.88
 319,500 8.96 8.96 8.48 0 0 0
23/07/2024
8.96
 451,204 9.60 9.60 8.72 0 0 0
22/07/2024
9.68
 115,640 9.84 9.84 9.44 0 0 0
19/07/2024
9.92
 107,000 10 10 9.60 0 0 0
18/07/2024
9.84
 65,000 9.84 10.08 9.60 0 0 0
17/07/2024
10.08
 87,087 10.08 10.16 9.84 0 0 0
16/07/2024
10
 110,600 10.08 10.24 10 0 0 0
15/07/2024
10.08
 66,401 10.08 10.16 9.92 0 0 0
12/07/2024
10.08
 39,501 10.16 10.24 9.92 0 0 0
11/07/2024
10.08
 74,882 10.32 10.32 10 0 0 0
10/07/2024
10
 94,937 10.24 10.24 9.92 0 0 0
09/07/2024
10.16
 209,648 10.16 10.40 10 0 0 0
08/07/2024
10.32
 146,024 9.92 10.32 9.84 0 0 0
05/07/2024
9.92
 100,953 9.76 10 9.68 0 0 0
04/07/2024
9.92
 122,915 9.92 9.92 9.68 0 0 0
03/07/2024
9.76
 39,203 9.84 9.92 9.68 0 0 0
02/07/2024
9.76
 267,143 9.44 9.84 9.36 0 0 0
01/07/2024
9.36
 325,801 10.08 10.08 9.36 0 0 0
28/06/2024
10
 837,835 11.04 11.12 10 0 0 0
27/06/2024
11.04
 260,271 11.52 11.52 11.04 0 0 0
26/06/2024
11.52
 275,574 11.28 11.52 11.20 0 0 0
25/06/2024
11.28
 273,352 11.60 11.68 11.20 0 0 0
24/06/2024
11.60
 1,111,217 11.12 12.08 11.12 0 0 0
21/06/2024
11.12
 310,036 11.20 11.20 10.88 0 0 0
20/06/2024
11.12
 379,523 11.20 11.36 10.96 0 0 0
19/06/2024
11.20
 96,879 11.20 11.20 10.96 0 0 0
18/06/2024
11.20
 219,883 10.96 11.28 10.88 0 0 0
17/06/2024
10.96
 192,190 10.72 10.96 10.72 0 0 0
14/06/2024
10.88
 452,854 11.28 11.28 10.72 0 0 0
13/06/2024
11.28
 346,920 10.88 11.36 10.64 0 0 0
12/06/2024
10.80
 379,855 11.52 11.92 10.80 0 500 -0.0
11/06/2024
11.52
 897,311 11.20 12 11.04 0 500 -0.0
10/06/2024
10.96
 1,009,720 10.08 10.96 10.08 0 0 0
07/06/2024
10
 1,005,365 9.20 10 9.12 0 0 0
06/06/2024
9.12
 165,776 9.44 9.52 9.04 0 0 0
05/06/2024
9.44
 171,029 9.68 9.68 9.36 0 0 0
04/06/2024
9.44
 470,196 8.64 9.44 8.64 0 0 0
03/06/2024
8.64
 71,650 8.40 8.72 8.40 0 0 0
31/05/2024
8.56
 54,937 8.56 8.64 8.56 0 0 0
30/05/2024
8.56
 98,690 8.32 8.56 8.24 0 0 0
29/05/2024
8.32
 64,234 8.40 8.48 8.32 0 0 0
28/05/2024
8.40
 46,808 8.32 8.40 8.32 0 0 0
27/05/2024
8.24
 59,502 8.32 8.40 8.16 0 0 0
24/05/2024
8.32
 75,301 8.32 8.48 8.32 0 0 0
23/05/2024
8.40
 29,550 8.32 8.40 8.32 0 0 0
22/05/2024
8.32
 64,807 8.32 8.40 8.24 0 0 0
21/05/2024
8.24
 73,589 8.24 8.48 8.24 0 0 0
20/05/2024
8.24
 72,968 8.40 8.40 8.24 0 0 0
17/05/2024
8.40
 21,900 8.48 8.48 8.40 0 0 0
16/05/2024
8.48
 27,360 8.56 8.56 8.48 0 0 0
15/05/2024
8.48
 71,064 8.40 8.56 8.40 0 0 0
14/05/2024
8.40
 66,962 8.32 8.48 8.16 0 0 0
13/05/2024
8.32
 80,719 8.32 8.32 8.08 0 0 0
10/05/2024
8.24
 46,125 8.16 8.24 8.08 0 0 0
09/05/2024
8.16
 250,601 8.16 8.24 8 0 0 0
08/05/2024
8.16
 101,012 8.08 8.16 8 0 0 0
07/05/2024
8.08
 40,850 7.92 8.16 7.92 0 0 0
06/05/2024
7.92
 42,250 7.76 7.92 7.76 0 0 0
03/05/2024
7.76
 19,107 7.76 7.92 7.68 0 0 0
02/05/2024
7.76
 10,135 7.84 7.92 7.76 0 0 0
26/04/2024
7.76
 10,315 7.68 7.84 7.60 0 0 0
25/04/2024
7.76
 46,775 7.84 7.92 7.68 0 0 0
24/04/2024
8
 46,452 7.92 8 7.84 0 0 0
23/04/2024
7.84
 72,755 8 8 7.84 0 0 0
22/04/2024
7.84
 19,133 7.76 7.92 7.68 0 0 0
19/04/2024
7.68
 80,404 7.92 7.92 7.60 0 0 0
17/04/2024
7.92
 54,603 8 8.08 7.92 0 0 0
16/04/2024
7.92
 178,979 8.16 8.24 7.76 0 0 0
15/04/2024
8.24
 95,857 8.56 8.64 8.24 0 0 0
12/04/2024
8.56
 108,180 8.72 8.72 8.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |