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)
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
17/02/2023
8.72
 113,906 8.80 8.88 8.64 0 0 0
16/02/2023
8.96
 55,546 8.80 8.96 8.80 0 0 0
15/02/2023
8.80
 51,654 9.04 9.12 8.80 0 0 0
14/02/2023
8.96
 24,300 8.80 9.04 8.72 0 0 0
13/02/2023
8.80
 77,502 9.20 9.36 8.72 0 0 0
10/02/2023
9.20
 93,075 9.36 9.44 9.12 0 0 0
09/02/2023
9.60
 10,125 9.52 9.60 9.44 0 0 0
08/02/2023
9.60
 18,714 9.44 9.60 9.28 0 0 0
07/02/2023
9.52
 104,302 9.76 9.76 9.28 0 0 0
06/02/2023
9.84
 19,600 9.68 9.84 9.60 0 0 0
03/02/2023
9.76
 72,760 9.76 9.92 9.60 0 0 0
02/02/2023
9.92
 136,300 9.76 10 9.52 0 0 0
01/02/2023
10
 187,911 10.48 10.64 10 0 0 0
31/01/2023
10.48
 308,905 9.68 10.64 9.52 0 0 0
30/01/2023
9.76
 71,155 9.60 10 9.60 0 0 0
27/01/2023
9.60
 270,203 9.28 9.84 9.28 0 0 0
19/01/2023
9.36
 66,618 9.36 9.44 9.12 0 0 0
18/01/2023
9.36
 52,300 9.36 9.36 9.12 0 0 0
17/01/2023
9.20
 70,600 9.12 9.20 9.04 0 0 0
16/01/2023
9.12
 24,517 9.04 9.12 8.96 0 0 0
13/01/2023
9.04
 64,500 9.28 9.36 9.04 0 0 0
12/01/2023
9.28
 58,357 9.36 9.36 9.12 0 0 0
11/01/2023
9.36
 27,401 9.28 9.36 9.20 0 0 0
10/01/2023
9.36
 35,931 9.12 9.36 9.04 0 0 0
09/01/2023
9.12
 30,250 9.12 9.20 9.04 0 0 0
06/01/2023
9.12
 68,020 9.12 9.12 8.96 0 0 0
05/01/2023
9.04
 20,937 9.20 9.20 9.04 0 0 0
04/01/2023
9.20
 51,170 9.12 9.36 8.96 0 0 0
03/01/2023
9.12
 65,720 8.88 9.20 8.88 0 0 0
30/12/2022
8.80
 72,100 9.04 9.04 8.80 0 0 0
29/12/2022
9.04
 30,500 8.96 9.12 8.96 0 0 0
28/12/2022
9.04
 62,250 9.12 9.12 8.80 0 0 0
27/12/2022
8.96
 26,210 8.80 8.96 8.64 0 0 0
26/12/2022
8.80
 39,530 9.36 9.36 8.80 0 0 0
23/12/2022
9.12
 21,775 9.12 9.12 8.96 0 0 0
22/12/2022
9.12
 48,252 9.04 9.20 8.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |