CTCP Bất động sản Netland (nrc)

5.80
0
(0%)
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
(2025-12-30) 		-0.10 -1.69% 16,330,200 -236,600 -1.4
5.70
6
5.80
2 tháng
(2025-12-01) 		-0.10 -1.69% 30,003,400 -80,400 -0.3
5.70
6.40
5.80
3 tháng
(2025-10-31) 		-0.60 -9.38% 46,625,300 -1,807,500 -11.1
5.70
6.60
5.80
6 tháng
(2025-08-04) 		-0.40 -6.45% 123,518,800 -4,708,900 -30.4
5.50
7
5.80
12 tháng
(2025-02-03) 		1.50 34.88% 284,396,559 -4,958,712 -33.5
3.90
7
5.80
24 tháng
(2024-02-15) 		1.20 26.09% 467,859,578 -6,665,717 -42.0
2.70
7
5.80
36 tháng
(2023-02-14) 		1.90 48.72% 804,329,872 -4,620,037 -31.7
2.70
7.30
5.80
60 tháng
(2021-02-24) 		-14.15 -70.93% 1,100,299,508 -5,831,744 -62.7
2.70
31.81
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2022
6.80
 80,313 7.50 7.50 6.80 0 0 0
14/11/2022
7.50
 68,701 8.10 8.10 7.30 0 0 0
11/11/2022
8.10
 14,710 8.10 8.20 7.80 0 0 0
10/11/2022
8.10
 35,401 9 9 8.10 0 0 0
09/11/2022
9
 21,200 9 9.30 8.50 1,000 0 0.0
08/11/2022
9
 25,485 9.50 9.50 8.70 0 0 0
07/11/2022
9.50
 82,519 9.70 9.70 8.80 0 9,500 -0.1
04/11/2022
9.70
 87,100 9.80 9.80 8.90 0 0 0
03/11/2022
9.80
 44,300 9.80 9.90 9.60 0 0 0
02/11/2022
9.80
 23,302 9.80 9.90 9.50 0 0 0
01/11/2022
9.80
 36,375 10 10 9.50 0 0 0
31/10/2022
10
 34,103 10 10 9.70 0 10,000 -0.1
28/10/2022
10
 76,276 10.20 10.20 9.50 0 15,000 -0.1
27/10/2022
10.20
 39,885 10 10.40 9.70 0 0 0
26/10/2022
10
 42,993 10 10 9.50 0 0 0
25/10/2022
10
 49,250 10.40 10.40 9.40 3,000 0 0.0
24/10/2022
10.40
 64,668 11.50 11.50 10.40 0 0 0
21/10/2022
11.50
 80,685 11.80 11.80 10.90 0 0 0
20/10/2022
11.80
 20,271 11.90 11.90 11.60 0 0 0
19/10/2022
11.90
 38,233 12.10 12.10 11.80 0 0 0
18/10/2022
12.10
 97,100 12.20 12.20 12 0 0 0
17/10/2022
12.20
 61,742 12.30 12.30 11.80 0 0 0
14/10/2022
12.30
 45,147 12.30 12.30 11.80 0 0 0
13/10/2022
12.30
 44,970 12.70 12.70 11.90 0 0 0
12/10/2022
12.70
 160,907 11.60 12.70 10.90 0 0 0
11/10/2022
11.60
 108,732 11.70 11.90 10.60 0 0 0
10/10/2022
11.70
 208,230 13 13 11.70 0 300 -0.0
07/10/2022
13
 116,329 13.40 13.40 12.70 0 0 0
06/10/2022
13.40
 165,400 13.50 13.50 13 0 0 0
05/10/2022
13.50
 58,863 13.50 13.50 13.20 0 0 0
04/10/2022
13.50
 159,912 13.50 13.50 13 0 0 0
03/10/2022
13.50
 135,440 13.70 13.70 13.10 0 0 0
30/09/2022
13.70
 148,826 13.60 13.70 12.70 0 0 0
29/09/2022
13.60
 166,095 13.60 13.60 13.10 0 0 0
28/09/2022
13.60
 100,892 13.80 13.80 13 0 0 0
27/09/2022
13.80
 103,430 13.80 13.80 13 0 0 0
26/09/2022
13.80
 394,057 13.80 13.80 12.50 0 0 0
23/09/2022
13.80
 228,760 13.80 13.80 13.60 0 400 -0.0
22/09/2022
13.80
 259,285 13.70 13.80 13.40 0 0 0
21/09/2022
13.70
 240,445 13.90 14 13.70 1,000 0 0.0
20/09/2022
13.90
 280,525 14.20 14.30 13.70 0 0 0
19/09/2022
14.20
 285,915 14.20 14.40 13.90 0 0 0
16/09/2022
14.20
 343,676 14.10 14.60 14.10 0 0 0
15/09/2022
14.10
 269,471 14.40 14.60 14.10 0 6 -0.0
14/09/2022
14.40
 240,318 14.60 14.60 14.10 0 0 0
13/09/2022
14.60
 206,332 14.70 14.80 14.40 0 0 0
12/09/2022
14.70
 225,677 14.50 14.80 14.40 400 0 0.0
09/09/2022
14.50
 213,815 14.30 14.50 14.10 0 0 0
08/09/2022
14.30
 237,375 14.40 14.50 14.10 0 0 0
07/09/2022
14.40
 271,009 15 15 14.40 0 0 0
06/09/2022
15
 325,247 15 15.10 14.80 0 0 0
05/09/2022
15
 211,531 15 15.20 14.90 0 0 0
31/08/2022
15
 212,900 15 15.10 14.80 0 0 0
30/08/2022
15
 248,000 14.90 15.30 14.90 0 0 0
29/08/2022
14.90
 377,700 15.70 15.70 14.70 0 100 -0.0
26/08/2022
15.70
 243,900 16 16.10 15.70 0 0 0
25/08/2022
16
 233,800 15.90 16 15.60 0 0 0
24/08/2022
15.90
 222,100 15.50 15.90 15.40 0 0 0
23/08/2022
15.50
 217,637 15.20 15.50 15 0 0 0
22/08/2022
15.20
 217,320 15.60 15.80 15.20 0 0 0
19/08/2022
15.60
 248,850 15.70 15.90 15.50 0 0 0
18/08/2022
15.70
 305,200 15.90 16 15.50 0 6,000 -0.1
17/08/2022
15.90
 250,339 15.80 16.10 15.70 0 2,000 -0.0
16/08/2022
15.80
 317,338 15.70 16.80 15.70 0 0 0
15/08/2022
15.70
 314,562 15.90 16.20 15.70 0 0 0
12/08/2022
15.90
 264,590 16.40 16.50 15.90 0 0 0
11/08/2022
16.40
 299,910 16.60 17 16.40 0 0 0
10/08/2022
16.60
 479,705 15.70 16.90 14.80 0 0 0
09/08/2022
15.70
 233,300 15.70 15.90 15.50 0 0 0
08/08/2022
15.70
 285,418 15.30 16 15.30 0 0 0
05/08/2022
15.30
 275,368 15.30 15.40 15 400 0 0.0
04/08/2022
15.30
 302,649 15.20 15.70 15.10 2,000 0 0.0
03/08/2022
15.20
 311,752 15.10 15.50 14.50 0 0 0
02/08/2022
15.10
 287,249 14.90 15.60 14.60 0 0 0
01/08/2022
14.90
 470,329 14.10 14.90 14 0 0 0
29/07/2022
14.10
 241,685 14.20 14.30 14.10 0 0 0
28/07/2022
14.20
 239,558 14 14.30 13.90 0 0 0
27/07/2022
14
 175,800 14 14.20 13.90 0 0 0
26/07/2022
14
 178,800 14.10 14.40 14 0 0 0
25/07/2022
14.10
 161,300 14.20 14.40 14 0 0 0
22/07/2022
14.20
 231,000 14.60 14.70 14.20 0 0 0
21/07/2022
14.60
 213,700 15 15.20 14.50 0 0 0
20/07/2022
15
 214,100 14.60 15 14.70 0 0 0
19/07/2022
14.60
 195,125 14.60 15.10 14.50 0 0 0
18/07/2022
14.60
 286,713 14 14.90 13.90 0 0 0
15/07/2022
14
 165,000 14.10 14.20 14 0 0 0
14/07/2022
14.10
 231,105 14.20 14.40 13.70 0 0 0
13/07/2022
14.20
 134,300 14.30 14.40 14.20 0 100 -0.0
12/07/2022
14.30
 164,400 14.20 14.50 14.10 0 0 0
11/07/2022
14.20
 144,553 14.50 14.50 14.20 0 0 0
08/07/2022
14.50
 72,800 14.50 14.60 14.10 0 0 0
07/07/2022
14.50
 415,620 14.30 15 13.50 0 0 0
06/07/2022
14.30
 183,100 14.50 14.50 13.80 0 0 0
05/07/2022
14.50
 282,105 14.50 14.60 14 0 0 0
04/07/2022
14.50
 158,514 14.40 14.80 14.40 0 0 0
01/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
01/07/2022
14.40
 160,405 14.48 14.90 14.20 0 0 0
30/06/2022
14.48
 214,110 14.48 14.48 14.19 0 0 0
29/06/2022
14.48
 226,300 14.67 14.76 14.29 0 0 0
28/06/2022
14.67
 184,461 14.76 14.86 14.67 7,000 0 0.1
27/06/2022
14.76
 190,203 14.76 14.95 14.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |