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)
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
23/05/2023
8.48
 53,174 8.64 8.64 8.48 0 0 0
22/05/2023
8.64
 16,750 8.56 8.64 8.56 0 0 0
19/05/2023
8.64
 66,331 8.56 8.72 8.48 0 0 0
18/05/2023
8.48
 68,280 8.56 8.64 8.48 0 0 0
17/05/2023
8.56
 54,358 8.80 8.80 8.56 0 0 0
16/05/2023
8.80
 62,774 8.72 8.80 8.64 0 0 0
15/05/2023
8.72
 123,950 8.88 8.88 8.64 0 0 0
12/05/2023
8.96
 180,766 8.64 9.12 8.48 0 0 0
11/05/2023
8.56
 108,541 8.56 8.72 8.48 0 0 0
10/05/2023
8.56
 136,196 8.56 8.72 8.48 0 0 0
09/05/2023
8.56
 96,300 8.72 8.72 8.40 0 0 0
08/05/2023
8.64
 97,405 8.48 8.64 8.40 0 0 0
05/05/2023
8.40
 135,357 8.48 8.48 8.40 0 0 0
04/05/2023
8.40
 118,918 8.24 8.64 8.24 0 0 0
28/04/2023
8.24
 82,282 8.24 8.40 8.16 0 0 0
27/04/2023
8.16
 54,737 8.16 8.32 8.16 0 0 0
26/04/2023
8.08
 36,267 8.08 8.16 8 0 0 0
25/04/2023
8.08
 117,371 8.32 8.40 8.08 0 0 0
24/04/2023
8.16
 85,700 8.40 8.40 8.16 0 0 0
21/04/2023
8.40
 261,865 8.64 8.80 8.40 0 0 0
20/04/2023
8.40
 265,091 8 8.64 7.92 0 0 0
19/04/2023
8
 28,475 7.84 8 7.84 0 0 0
18/04/2023
7.84
 13,887 8 8 7.84 0 0 0
17/04/2023
7.92
 30,852 8.08 8.08 7.84 0 0 0
14/04/2023
7.84
 70,325 8.16 8.24 7.84 0 0 0
13/04/2023
8.16
 88,157 8.08 8.24 8 0 0 0
12/04/2023
8.08
 26,208 8.16 8.16 8.08 0 0 0
11/04/2023
8.16
 3,412 8.08 8.16 8.08 0 0 0
10/04/2023
8
 53,056 8.08 8.16 8 0 0 0
07/04/2023
8
 44,875 8 8.08 8 0 50 -0.0
06/04/2023
8.08
 152,418 8.24 8.24 8.08 0 6,200 -0.1
05/04/2023
8.24
 91,889 7.92 8.24 7.84 0 0 0
04/04/2023
7.92
 14,025 8 8 7.92 0 0 0
03/04/2023
8
 95,650 7.92 8 7.84 0 0 0
31/03/2023
7.84
 29,950 7.84 7.92 7.76 0 0 0
30/03/2023
7.84
 64,745 8 8.16 7.84 0 0 0
29/03/2023
8
 29,892 7.92 8 7.84 0 0 0
28/03/2023
7.92
 57,754 7.84 8 7.84 0 0 0
27/03/2023
7.76
 19,891 7.76 7.84 7.68 0 0 0
24/03/2023
7.76
 67,915 7.60 7.76 7.60 0 0 0
23/03/2023
7.68
 23,367 7.76 7.76 7.68 0 0 0
22/03/2023
7.84
 37,401 7.76 7.84 7.60 0 0 0
21/03/2023
7.84
 42,211 7.84 7.92 7.68 0 0 0
20/03/2023
7.76
 32,799 7.92 8 7.76 0 0 0
17/03/2023
8
 39,667 7.84 8 7.68 0 0 0
16/03/2023
7.84
 52,419 8.08 8.08 7.84 0 0 0
15/03/2023
8.08
 27,536 8.16 8.16 8 0 0 0
14/03/2023
8
 61,920 8 8.08 7.84 0 0 0
13/03/2023
8.08
 31,441 8.08 8.08 7.84 0 0 0
10/03/2023
8.16
 24,577 8.24 8.24 8.08 0 0 0
09/03/2023
8.24
 25,700 8.16 8.24 8.08 0 0 0
08/03/2023
8.08
 41,301 8 8.16 7.84 0 0 0
07/03/2023
8.08
 58,362 8 8.08 7.92 0 0 0
06/03/2023
8.08
 38,102 8.08 8.16 8 0 0 0
03/03/2023
8.08
 25,032 8.16 8.32 8.08 0 0 0
02/03/2023
8.16
 9,900 8.16 8.16 8 0 0 0
01/03/2023
8.16
 164,113 8.08 8.16 7.92 0 0 0
28/02/2023
8.16
 88,998 8.32 8.48 8.16 0 0 0
27/02/2023
8.48
 36,378 8.56 8.56 8.24 0 0 0
24/02/2023
8.64
 41,271 8.64 8.64 8.48 0 2 -0.0
23/02/2023
8.64
 53,399 8.72 8.72 8.48 0 0 0
22/02/2023
8.72
 90,272 8.88 8.88 8.64 0 0 0
21/02/2023
8.88
 94,608 9.12 9.12 8.80 0 0 0
20/02/2023
9.12
 106,720 8.72 9.12 8.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |