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

6.20
0.10
(1.64%)
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) 		-0.90 -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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
8.88
 150,747 8.88 8.96 8.72 0 0 0
07/03/2024
8.88
 313,800 9.12 9.20 8.88 0 0 0
06/03/2024
9.20
 241,323 9.36 9.52 9.04 0 0 0
05/03/2024
9.28
 236,948 9.36 9.52 9.20 0 0 0
04/03/2024
9.44
 212,479 9.44 9.52 9.28 0 0 0
01/03/2024
9.36
 301,828 9.60 9.60 9.20 0 0 0
29/02/2024
9.60
 98,087 9.44 9.60 9.36 0 0 0
28/02/2024
9.52
 397,527 9.52 9.92 9.36 0 0 0
27/02/2024
9.52
 131,200 9.44 9.60 9.36 0 0 0
26/02/2024
9.52
 192,933 9.76 9.76 9.20 0 0 0
23/02/2024
9.76
 213,870 10 10.08 9.68 0 0 0
22/02/2024
10
 411,632 9.76 10.08 9.76 0 0 0
21/02/2024
9.76
 54,287 9.76 9.84 9.68 0 0 0
20/02/2024
9.76
 191,360 9.84 9.92 9.60 0 0 0
19/02/2024
9.84
 103,616 10 10 9.68 0 0 0
16/02/2024
10
 164,632 9.92 10 9.76 0 0 0
15/02/2024
9.92
 37,049 10 10 9.84 0 0 0
07/02/2024
9.92
 183,377 9.84 10 9.68 0 0 0
06/02/2024
9.68
 81,646 9.92 9.92 9.68 0 0 0
05/02/2024
10
 202,630 9.60 10 9.36 0 0 0
02/02/2024
9.68
 48,654 10 10 9.60 0 0 0
01/02/2024
9.84
 299,420 9.28 10.16 9.28 0 0 0
31/01/2024
9.60
 108,040 9.60 9.76 9.44 0 0 0
30/01/2024
9.60
 91,375 9.52 9.60 9.44 0 0 0
29/01/2024
9.44
 102,341 9.28 9.52 9.28 0 0 0
26/01/2024
9.28
 53,233 9.28 9.44 9.20 0 0 0
25/01/2024
9.28
 22,010 9.20 9.28 9.20 0 0 0
24/01/2024
9.36
 69,901 9.52 9.52 9.20 0 0 0
23/01/2024
9.44
 55,257 9.20 9.44 9.20 0 0 0
22/01/2024
9.36
 68,506 9.44 9.52 9.20 0 0 0
19/01/2024
9.52
 105,766 9.60 9.68 9.36 0 0 0
18/01/2024
9.52
 148,859 9.04 9.52 8.96 0 0 0
17/01/2024
9.04
 64,611 9.20 9.28 9.04 0 0 0
16/01/2024
9.12
 53,390 9.20 9.28 9.04 0 0 0
15/01/2024
9.28
 141,563 8.88 9.44 8.88 0 0 0
12/01/2024
8.88
 174,138 8.56 9.12 8.48 0 0 0
11/01/2024
8.64
 63,701 8.72 8.72 8.56 0 0 0
10/01/2024
8.72
 68,655 8.56 8.72 8.56 0 0 0
09/01/2024
8.64
 82,603 8.64 8.72 8.56 0 0 0
08/01/2024
8.72
 90,030 8.48 8.88 8.48 0 0 0
05/01/2024
8.72
 230,461 8.56 8.80 8.48 0 0 0
04/01/2024
8.48
 82,701 8.40 8.56 8.32 0 0 0
03/01/2024
8.40
 96,300 8.24 8.40 8.16 0 0 0
02/01/2024
8.32
 76,411 8.32 8.40 8.16 0 0 0
29/12/2023
8.32
 17,751 8.40 8.40 8.24 0 0 0
28/12/2023
8.32
 30,852 8.24 8.48 8.24 0 0 0
27/12/2023
8.40
 51,405 8.40 8.64 8.32 0 0 0
26/12/2023
8.32
 55,609 8.24 8.40 8.24 0 0 0
25/12/2023
8.24
 54,844 8.16 8.24 8.08 0 0 0
22/12/2023
8.16
 20,414 8.32 8.32 8.16 0 0 0
21/12/2023
8.24
 19,900 8.24 8.32 8.24 0 0 0
20/12/2023
8.24
 31,690 8.24 8.32 8.16 0 0 0
19/12/2023
8.08
 15,345 8.16 8.16 8 0 0 0
18/12/2023
8.08
 57,548 8.24 8.24 8 0 0 0
15/12/2023
8.24
 29,200 8.24 8.32 8.16 0 0 0
14/12/2023
8.24
 78,770 8.40 8.40 8.16 0 0 0
13/12/2023
8.24
 87,929 8.40 8.48 8.16 0 0 0
12/12/2023
8.32
 139,285 8.24 8.56 8.16 0 0 0
11/12/2023
8.16
 29,925 8.24 8.24 8.08 0 0 0
08/12/2023
8.16
 38,676 8.16 8.24 8.16 0 0 0
07/12/2023
8.16
 83,500 8.24 8.32 8 0 0 0
06/12/2023
8.16
 97,714 8.08 8.24 8 0 0 0
05/12/2023
8.08
 45,520 8.08 8.24 8.08 0 0 0
04/12/2023
8.16
 140,550 7.92 8.24 7.92 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |