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)
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
12/07/2023
10.32
 270,548 10.48 10.48 10.32 0 0 0
11/07/2023
10.48
 386,581 10.72 10.72 10.40 0 0 0
10/07/2023
10.56
 204,465 10.40 10.56 10.32 0 0 0
07/07/2023
10.32
 791,156 10.56 10.56 10.24 0 0 0
06/07/2023
10.56
 224,800 10.56 10.72 10.40 0 0 0
05/07/2023
10.48
 210,620 10.88 10.88 10.48 0 0 0
04/07/2023
10.88
 155,700 10.40 10.88 10.32 0 0 0
03/07/2023
10.40
 95,950 10.24 10.40 10.16 0 0 0
30/06/2023
10.24
 349,454 10.40 10.48 10.08 0 0 0
29/06/2023
10.40
 252,250 10.64 10.64 10.24 0 0 0
28/06/2023
10.64
 171,175 10.88 10.96 10.64 0 0 0
27/06/2023
10.80
 151,674 10.72 10.96 10.64 0 0 0
26/06/2023
10.72
 288,089 10.72 10.72 10.40 0 0 0
23/06/2023
10.72
 282,100 11.04 11.04 10.64 0 0 0
22/06/2023
11.04
 173,503 11.20 11.36 10.88 0 0 0
21/06/2023
11.20
 152,993 10.96 11.28 10.96 0 0 0
20/06/2023
10.96
 207,125 11.04 11.04 10.64 0 0 0
19/06/2023
10.72
 230,565 11.12 11.12 10.64 0 0 0
16/06/2023
11.04
 602,131 11.20 11.60 10.96 0 0 0
15/06/2023
11.20
 356,930 11.44 11.68 10.80 0 0 0
14/06/2023
11.04
 893,340 10.16 11.04 10.08 0 0 0
13/06/2023
10.08
 204,474 10.08 10.32 9.84 0 0 0
12/06/2023
9.84
 264,871 10.48 10.48 9.84 0 0 0
09/06/2023
10.08
 137,434 10.16 10.24 10 0 0 0
08/06/2023
10.32
 178,177 10.88 10.88 10.16 0 0 0
07/06/2023
10.64
 264,007 10.32 10.96 10.32 0 0 0
06/06/2023
10.32
 113,438 10.24 10.40 10.08 0 0 0
05/06/2023
10.32
 218,302 10.48 10.48 10.08 0 0 0
02/06/2023
10.48
 210,738 10.56 10.64 10.32 0 0 0
01/06/2023
10.48
 577,652 11.20 11.20 10.24 0 0 0
31/05/2023
10.24
 252,865 9.44 10.24 9.44 0 0 0
30/05/2023
9.36
 266,587 9.36 9.36 9.20 0 0 0
29/05/2023
9.36
 202,327 9.36 9.52 9.20 0 0 0
26/05/2023
9.28
 386,375 8.88 9.52 8.80 0 0 0
25/05/2023
8.72
 26,736 8.72 8.88 8.64 0 0 0
24/05/2023
8.72
 231,832 8.56 8.88 8.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |