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)
21/12/2022
9.04
 85,288 9.36 9.44 8.96 0 0 0
20/12/2022
9.36
 129,962 9.60 9.68 9.04 0 0 0
19/12/2022
9.60
 98,403 10 10 9.60 0 0 0
16/12/2022
9.84
 47,044 9.76 9.92 9.68 0 0 0
15/12/2022
9.76
 104,341 10 10.32 9.68 0 0 0
14/12/2022
10.08
 178,625 9.84 10.16 9.84 0 0 0
13/12/2022
9.60
 129,250 9.52 9.84 9.52 0 0 0
12/12/2022
9.60
 42,200 9.92 9.92 9.60 0 0 0
09/12/2022
9.60
 49,950 9.92 9.92 9.52 0 0 0
08/12/2022
9.92
 66,810 9.52 9.92 9.52 0 0 0
07/12/2022
9.52
 67,809 9.76 9.76 9.52 0 0 0
06/12/2022
9.76
 203,786 9.76 10.24 9.60 0 0 0
05/12/2022
9.76
 127,900 10 10.08 9.76 0 0 0
02/12/2022
9.84
 71,107 9.84 10.24 9.60 0 0 0
01/12/2022
9.84
 171,667 10.08 10.72 9.76 0 0 0
30/11/2022
9.84
 169,207 10 10 9.20 0 0 0
29/11/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
29/11/2022
9.76
 225,953 10.32 10.40 9.76 0 0 0
28/11/2022
9.54
 235,340 8.67 9.54 8.67 0 0 0
25/11/2022
8.67
 120,303 8.67 8.67 8.24 0 0 0
24/11/2022
7.93
 55,555 7.93 8.24 7.74 0 0 0
23/11/2022
8.11
 107,630 8.67 8.73 8.11 0 0 0
22/11/2022
8.48
 145,770 8.85 9.04 7.80 0 0 0
21/11/2022
8.67
 197,415 8.73 9.04 8.67 0 0 0
18/11/2022
8.73
 87,600 8.79 9.04 8.55 0 0 0
17/11/2022
9.04
 218,060 9.23 9.29 8.61 0 0 0
16/11/2022
8.79
 251,900 8.55 9.47 8.55 0 0 0
15/11/2022
9.47
 137,870 9.47 9.47 9.47 0 0 0
14/11/2022
10.53
 386,000 11.58 11.64 10.53 0 0 0
11/11/2022
11.64
 266,000 11.77 11.77 11.33 0 0 0
10/11/2022
11.15
 132,800 12.14 12.51 11.15 0 0 0
09/11/2022
12.20
 34,860 12.26 12.32 12.07 0 0 0
08/11/2022
12.32
 88,050 12.26 12.32 11.64 0 0 0
07/11/2022
12.26
 62,600 13.00 13.00 12.26 0 0 0
04/11/2022
13.00
 93,530 13.19 13.19 12.57 0 0 0
03/11/2022
13.19
 122,900 13.31 13.31 12.88 0 0 0
02/11/2022
13.31
 102,520 13.31 13.38 13.00 0 0 0
01/11/2022
13.31
 336,505 12.20 13.31 12.14 0 0 0
31/10/2022
12.20
 197,900 12.45 12.45 11.89 0 0 0
28/10/2022
12.45
 185,650 12.14 12.63 12.14 0 0 0
27/10/2022
12.14
 142,112 12.01 12.14 11.27 0 0 0
26/10/2022
11.77
 70,780 11.89 12.01 11.46 0 0 0
25/10/2022
11.77
 121,338 11.77 12.14 11.15 0 0 0
24/10/2022
11.77
 141,600 12.01 12.01 11.02 0 0 0
21/10/2022
12.01
 122,862 12.45 12.51 11.64 0 0 0
20/10/2022
12.45
 271,700 12.26 12.45 11.89 0 0 0
19/10/2022
12.26
 120,650 12.38 12.45 12.20 0 0 0
18/10/2022
12.38
 165,400 12.07 12.38 11.95 0 0 0
17/10/2022
11.95
 78,870 11.58 11.95 11.52 0 0 0
14/10/2022
11.77
 382,290 11.08 11.89 11.08 0 0 0
13/10/2022
11.08
 101,800 10.84 11.21 10.84 0 0 0
12/10/2022
11.02
 126,350 9.97 11.02 9.97 0 0 0
11/10/2022
10.53
 45,200 11.33 11.33 10.53 0 0 0
10/10/2022
11.27
 113,429 10.84 11.46 10.53 0 0 0
07/10/2022
11.15
 218,221 11.52 11.52 10.53 0 0 0
06/10/2022
11.52
 105,521 12.07 12.07 11.52 0 0 0
05/10/2022
12.07
 150,600 12.07 12.07 11.52 0 0 0
04/10/2022
11.77
 178,738 12.07 12.45 11.77 0 0 0
03/10/2022
12.20
 301,500 12.32 12.69 11.95 0 0 0
30/09/2022
12.32
 375,011 11.83 12.32 11.52 0 0 0
29/09/2022
11.83
 167,900 11.64 11.95 11.52 0 0 0
28/09/2022
11.52
 216,929 11.33 11.58 11.15 0 0 0
27/09/2022
11.33
 97,530 11.33 11.58 11.27 0 0 0
26/09/2022
11.46
 191,200 11.89 11.89 11.39 0 0 0
23/09/2022
11.95
 97,632 11.95 11.95 11.77 0 0 0
22/09/2022
11.95
 72,350 11.58 11.95 11.58 0 0 0
21/09/2022
11.89
 87,300 11.77 11.89 11.52 0 0 0
20/09/2022
11.83
 144,700 11.64 11.83 11.46 0 0 0
19/09/2022
11.64
 192,101 12.20 12.20 11.64 0 0 0
16/09/2022
12.20
 149,100 12.32 12.32 11.95 0 50 -0.0
15/09/2022
12.32
 149,619 12.01 12.51 12.01 0 0 0
14/09/2022
12.01
 131,131 11.77 12.01 11.39 0 0 0
13/09/2022
12.20
 111,925 12.32 12.45 12.01 0 0 0
12/09/2022
12.32
 73,152 12.26 12.32 12.20 0 0 0
09/09/2022
12.26
 218,800 12.20 12.26 11.77 0 0 0
08/09/2022
12.14
 175,550 12.69 12.69 12.14 0 0 0
07/09/2022
12.51
 266,800 13.38 13.38 12.51 0 0 0
06/09/2022
13.38
 161,700 13.19 13.56 13.19 0 0 0
05/09/2022
13.19
 157,100 13.62 13.62 13.07 0 0 0
31/08/2022
13.50
 169,380 13.31 13.62 13.25 0 0 0
30/08/2022
13.56
 266,000 13.56 13.93 13.38 0 0 0
29/08/2022
13.56
 262,122 13.25 13.56 12.88 0 0 0
26/08/2022
13.81
 215,300 14.06 14.06 13.38 0 0 0
25/08/2022
14.06
 309,116 13.75 14.37 13.62 0 0 0
24/08/2022
13.75
 101,700 13.81 13.87 13.62 0 0 0
23/08/2022
13.81
 369,643 12.94 14.12 12.88 0 0 0
22/08/2022
13.13
 253,501 12.69 13.31 12.38 0 0 0
19/08/2022
12.76
 208,805 13.13 13.50 12.76 0 0 0
18/08/2022
13.13
 219,446 13.62 13.62 13.00 0 0 0
17/08/2022
13.62
 185,229 13.87 13.93 13.62 0 0 0
16/08/2022
13.87
 125,500 13.93 13.93 13.75 0 0 0
15/08/2022
13.93
 160,559 13.81 14.49 13.81 0 0 0
12/08/2022
13.81
 225,104 14.06 14.06 13.56 0 0 0
11/08/2022
14.06
 336,146 14.30 14.61 13.75 0 0 0
10/08/2022
14.24
 201,000 13.93 14.43 13.81 0 0 0
09/08/2022
13.93
 541,456 12.69 13.93 12.69 0 0 0
08/08/2022
12.69
 326,898 12.26 12.69 12.26 0 0 0
05/08/2022
12.26
 150,300 12.20 12.26 12.07 0 0 0
04/08/2022
12.20
 193,102 12.14 12.63 12.07 0 0 0
03/08/2022
12.14
 140,704 12.14 12.26 12.07 0 0 0
02/08/2022
12.14
 314,700 11.83 12.26 11.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |