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

6.10
0.20
(3.39%)
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
(2026-03-30) 		0 0% 2,047,300 12,600 0
5.60
6.50
6.10
2 tháng
(2026-03-02) 		-0.80 -11.94% 5,282,000 5,000 -0.1
5.60
6.70
6.10
3 tháng
(2026-01-29) 		-1.40 -19.18% 6,311,400 1,400 -0.1
5.60
7.30
6.10
6 tháng
(2025-10-31) 		-1.20 -16.90% 17,064,400 63,600 0.4
5.60
8.40
6.10
12 tháng
(2025-05-05) 		-1.50 -20.27% 38,758,500 63,600 0.4
5.60
8.50
6.10
24 tháng
(2024-05-09) 		-2.26 -27.70% 74,539,843 62,600 0.4
5.60
11.60
6.10
36 tháng
(2023-05-15) 		-2.82 -32.34% 116,686,184 62,240 0.4
5.60
12
6.10
60 tháng
(2021-05-25) 		-12.68 -68.25% 225,157,465 -236,262 -13.2
5.60
29.72
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2024
8.72
 28,901 8.64 8.72 8.64 0 0 0
10/04/2024
8.72
 44,900 8.72 8.88 8.72 0 0 0
09/04/2024
8.72
 415,409 8.88 8.88 8.56 0 0 0
08/04/2024
8.96
 71,800 8.96 9.04 8.96 0 0 0
05/04/2024
9.04
 138,824 9.04 9.12 8.96 0 0 0
04/04/2024
9.04
 111,603 9.04 9.12 8.96 0 0 0
03/04/2024
9.04
 84,228 9.04 9.12 8.96 0 0 0
02/04/2024
9.04
 38,310 9.20 9.20 8.96 0 0 0
01/04/2024
9.20
 83,650 9.12 9.20 9.04 0 0 0
29/03/2024
9.12
 62,850 9.20 9.28 9.12 0 0 0
28/03/2024
9.20
 184,472 9.04 9.28 8.96 0 0 0
27/03/2024
8.96
 246,048 8.96 9.36 8.96 0 0 0
26/03/2024
8.88
 47,194 8.80 8.96 8.80 0 100 -0.0
25/03/2024
8.88
 50,300 8.88 8.96 8.88 0 0 0
22/03/2024
8.96
 81,450 8.96 9.04 8.88 0 0 0
21/03/2024
8.96
 102,884 8.64 9.04 8.64 0 0 0
20/03/2024
8.72
 31,903 8.56 8.80 8.56 0 0 0
19/03/2024
8.72
 4,040 8.64 8.72 8.56 0 0 0
18/03/2024
8.64
 223,840 8.80 8.88 8.40 0 0 0
15/03/2024
8.80
 46,403 8.64 8.88 8.64 0 0 0
14/03/2024
8.72
 68,401 8.64 8.96 8.64 0 0 0
13/03/2024
8.80
 356,903 8.48 9.28 8.40 0 0 0
12/03/2024
8.48
 161,754 8.80 8.80 8.48 0 0 0
11/03/2024
8.72
 225,902 8.88 8.88 8.64 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |