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

5.60
-0.30
(-5.08%)
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
(2026-05-13) 		0.20 3.51% 2,079,600 -16,500 0
5.60
6.30
5.60
2 tháng
(2026-04-13) 		0.20 3.51% 3,870,000 -20,200 0
5.60
6.50
5.60
3 tháng
(2026-03-16) 		-0.20 -3.28% 6,223,600 -20,200 0
5.60
6.50
5.60
6 tháng
(2025-12-15) 		-1.40 -19.18% 12,394,500 -19,100 0.0
5.60
7.40
5.60
12 tháng
(2025-06-17) 		-1.90 -24.36% 37,792,000 30,800 0.4
5.60
8.40
5.60
24 tháng
(2024-06-24) 		-5.70 -49.14% 69,674,839 30,800 0.4
5.60
11.60
5.60
36 tháng
(2023-06-28) 		-4.74 -44.55% 111,875,602 29,440 0.4
5.60
12
5.60
60 tháng
(2021-07-08) 		-15.45 -72.37% 222,754,163 -179,862 -8.3
5.60
29.72
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |