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

8
0.30
(3.90%)
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
(2025-11-04) 		0.80 11.11% 5,593,500 44,700 0.3
7.20
8.40
7.70
2 tháng
(2025-10-06) 		1.20 17.65% 8,192,400 44,700 0.3
6.40
8.40
7.70
3 tháng
(2025-09-05) 		0.70 9.59% 11,115,400 44,700 0.3
6.40
8.40
7.70
6 tháng
(2025-06-09) 		0.10 1.27% 24,158,900 44,700 0.3
6.40
8.40
7.70
12 tháng
(2024-12-09) 		-1.70 -17.53% 41,506,244 44,700 0.3
6.40
10.90
7.70
24 tháng
(2023-12-15) 		-0.24 -2.91% 73,734,074 43,600 0.3
6.40
11.60
7.70
36 tháng
(2022-12-20) 		-1.36 -14.53% 112,113,996 37,088 0.3
6.40
12
7.70
60 tháng
(2020-12-30) 		-4.28 -34.85% 231,751,297 -71,533 -6.0
6.40
29.72
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
8
 49,110 8 8 7.92 0 0 0
30/11/2023
7.92
 66,721 8.08 8.08 7.92 0 0 0
29/11/2023
7.92
 35,050 8 8 7.84 0 0 0
28/11/2023
7.92
 88,118 7.92 7.92 7.68 0 0 0
27/11/2023
7.92
 71,500 8 8.16 7.84 0 0 0
24/11/2023
7.84
 125,138 7.92 7.92 7.76 0 0 0
23/11/2023
8
 74,125 8 8.16 7.92 0 0 0
22/11/2023
8.16
 64,720 8.16 8.16 7.92 0 0 0
21/11/2023
8.16
 76,230 8.08 8.16 7.84 0 0 0
20/11/2023
7.92
 182,800 8.16 8.16 7.84 0 0 0
17/11/2023
8.16
 138,127 8.40 8.56 8.16 0 0 0
16/11/2023
8.40
 26,024 8.40 8.40 8.32 0 0 0
15/11/2023
8.40
 62,880 8.40 8.64 8.40 0 0 0
14/11/2023
8.40
 54,726 8.24 8.48 8.24 0 0 0
13/11/2023
8.24
 65,480 8.24 8.32 8.16 0 0 0
10/11/2023
8.24
 90,971 8.40 8.48 8.16 0 0 0
09/11/2023
8.40
 108,551 8.40 8.64 8.24 0 0 0
08/11/2023
8.40
 87,538 8 8.40 7.84 0 0 0
07/11/2023
8
 67,568 7.84 8.16 7.84 0 0 0
06/11/2023
7.84
 52,330 7.92 8 7.84 0 0 0
03/11/2023
7.84
 66,510 8.08 8.08 7.84 0 0 0
02/11/2023
7.92
 114,200 7.52 8.08 7.52 0 0 0
01/11/2023
7.44
 41,542 7.44 7.44 7.36 0 0 0
31/10/2023
7.36
 102,100 7.36 7.60 7.36 0 0 0
30/10/2023
7.28
 31,761 7.52 7.52 7.12 0 0 0
27/10/2023
7.36
 89,100 7.36 7.52 7.20 0 0 0
26/10/2023
7.36
 140,350 8 8 7.20 0 0 0
25/10/2023
7.84
 68,415 7.92 8 7.76 0 0 0
24/10/2023
7.92
 63,200 7.92 8 7.68 0 0 0
23/10/2023
7.92
 71,249 8 8.16 7.68 0 0 0
20/10/2023
7.92
 69,000 7.76 8 7.60 0 0 0
19/10/2023
7.84
 108,926 8 8 7.68 0 0 0
18/10/2023
7.60
 146,390 8.32 8.40 7.60 0 0 0
17/10/2023
8.32
 76,052 8.56 8.56 8.32 0 0 0
16/10/2023
8.40
 58,633 8.72 8.72 8.40 0 0 0
13/10/2023
8.48
 102,140 8.40 8.80 8.40 0 0 0
12/10/2023
8.24
 284,400 8.80 9.04 8.24 0 0 0
11/10/2023
8.64
 80,280 8.80 8.80 8.56 0 0 0
10/10/2023
8.80
 53,620 8.72 8.88 8.72 0 0 0
09/10/2023
8.72
 62,932 8.72 8.88 8.64 0 0 0
06/10/2023
8.64
 91,350 8.56 8.64 8.40 0 0 0
05/10/2023
8.48
 43,817 8.64 8.80 8.48 0 0 0
04/10/2023
8.64
 54,650 8.48 8.80 8.32 0 0 0
03/10/2023
8.48
 314,986 9.36 9.44 8.48 0 0 0
02/10/2023
9.36
 175,282 9.52 9.52 9.28 0 0 0
29/09/2023
9.52
 85,000 9.52 9.60 9.28 0 0 0
28/09/2023
9.52
 79,132 9.52 9.68 9.36 0 0 0
27/09/2023
9.52
 122,045 9.68 9.68 9.12 0 0 0
26/09/2023
9.60
 221,150 9.60 10 9.04 0 0 0
25/09/2023
9.60
 293,953 10.40 10.64 9.60 0 0 0
22/09/2023
10.56
 288,855 10.96 10.96 10.40 0 0 0
21/09/2023
10.96
 96,032 10.72 10.96 10.72 0 0 0
20/09/2023
10.80
 126,476 11.04 11.04 10.72 0 0 0
19/09/2023
10.72
 161,300 10.64 10.80 10.56 0 0 0
18/09/2023
10.64
 73,396 10.80 10.80 10.64 0 0 0
15/09/2023
10.72
 79,605 10.88 10.96 10.72 0 0 0
14/09/2023
10.88
 125,733 11.12 11.12 10.72 0 0 0
13/09/2023
10.96
 467,686 10.80 11.44 10.64 0 0 0
12/09/2023
10.72
 178,706 10.64 10.80 10.56 0 0 0
11/09/2023
10.64
 433,938 11.20 11.20 10.64 0 0 0
08/09/2023
11.12
 204,506 11.20 11.28 11.04 0 0 0
07/09/2023
11.20
 506,627 11.28 11.60 11.20 0 0 0
06/09/2023
11.28
 124,983 11.28 11.36 11.12 0 0 0
05/09/2023
11.36
 159,015 11.44 11.60 11.12 0 0 0
31/08/2023
11.44
 330,013 11.04 11.60 10.96 0 0 0
30/08/2023
10.96
 217,476 10.96 11.04 10.80 0 0 0
29/08/2023
10.88
 232,334 10.72 10.88 10.56 0 0 0
28/08/2023
10.72
 130,952 10.64 10.72 10.48 0 0 0
25/08/2023
10.48
 174,453 10.88 10.88 10.48 0 0 0
24/08/2023
10.72
 144,268 10.48 10.72 10.48 0 0 0
23/08/2023
10.40
 162,010 10.80 10.80 10.40 0 210 -0.0
22/08/2023
10.72
 251,465 10.72 10.72 10.16 0 0 0
21/08/2023
10.72
 312,140 10.80 10.96 10 0 0 0
18/08/2023
10.80
 938,942 11.92 11.92 10.80 0 0 0
17/08/2023
11.92
 349,392 11.76 12.40 11.68 0 0 0
16/08/2023
11.76
 209,900 11.84 11.92 11.76 0 0 0
15/08/2023
11.84
 330,398 12 12 11.84 0 0 0
14/08/2023
12
 326,169 11.92 12.16 11.84 0 0 0
11/08/2023
11.92
 533,136 12 12 11.60 0 0 0
10/08/2023
11.92
 403,729 12 12.08 11.76 0 0 0
09/08/2023
12
 1,121,903 11.20 12.16 11.20 0 0 0
08/08/2023
11.12
 319,559 11.44 11.44 11.12 0 0 0
07/08/2023
11.44
 756,205 10.72 11.44 10.72 0 0 0
04/08/2023
10.72
 295,087 10.72 10.88 10.64 0 50 -0.0
03/08/2023
10.72
 313,065 10.72 10.80 10.64 0 0 0
02/08/2023
10.72
 391,289 10.88 10.88 10.40 0 0 0
01/08/2023
10.88
 354,445 11.20 11.20 10.88 0 0 0
31/07/2023
11.20
 311,274 11.28 11.44 11.04 0 0 0
28/07/2023
11.20
 423,951 10.96 11.60 10.88 0 0 0
27/07/2023
11.04
 298,477 11.04 11.12 10.72 0 0 0
26/07/2023
11.04
 295,795 11.12 11.20 10.88 0 0 0
25/07/2023
11.12
 252,610 11.36 11.60 11.04 0 0 0
24/07/2023
11.52
 474,822 10.96 11.52 10.88 0 0 0
21/07/2023
10.88
 268,357 10.72 11.04 10.72 0 0 0
20/07/2023
10.88
 126,874 10.72 10.88 10.64 0 0 0
19/07/2023
10.72
 332,406 10.56 11.04 10.56 0 0 0
18/07/2023
10.56
 195,509 10.72 10.72 10.56 0 0 0
17/07/2023
10.72
 219,163 10.80 10.88 10.64 0 0 0
14/07/2023
10.72
 324,237 10.72 10.88 10.56 0 0 0
13/07/2023
10.72
 381,125 10.40 10.72 10.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |