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

12.40
-0.10
(-0.80%)
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
(2024-08-19) 		0.30 2.46% 2,284,100 0 0
12.20
13.40
12.40
2 tháng
(2024-07-22) 		0.40 3.31% 5,181,500 0 0
10.90
13.40
12.40
3 tháng
(2024-06-20) 		-1.40 -10.07% 10,484,300 0 0
10.90
14.50
12.40
6 tháng
(2024-03-22) 		1.30 11.61% 19,781,853 -1,100 -0.0
9.60
14.50
12.40
12 tháng
(2023-09-25) 		0.50 4.17% 33,349,079 -1,100 -0.0
9.10
14.50
12.40
24 tháng
(2022-09-29) 		-2.28 -15.45% 74,909,942 -7,612 -0.1
9.10
16.64
12.40
36 tháng
(2021-10-04) 		-18.15 -59.22% 150,575,650 -207,262 -8.5
9.10
37.15
12.40
60 tháng
(2020-10-12) 		0.84 7.17% 194,579,056 -70,333 -5.2
9.10
37.15
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2021
12.39
 136,100 11.57 12.39 11.57 600 500 0.0
03/02/2021
11.30
 207,000 10.20 11.30 10.16 0 0 0
02/02/2021
10.29
 99,000 10.25 10.57 9.75 0 0 0
01/02/2021
10.43
 149,600 10.48 10.52 10.02 1,000 0 0.0
29/01/2021
10.48
 253,400 9.56 10.75 8.93 300 0 0.0
28/01/2021
9.88
 46,300 10.98 10.98 9.88 100 0 0.0
27/01/2021
10.98
 39,500 11.02 11.39 10.93 200 0 0.0
26/01/2021
11.52
 66,200 10.93 11.52 10.25 200 0 0.0
25/01/2021
11.02
 50,610 11.84 11.84 11.02 0 0 0
22/01/2021
11.84
 96,650 12.07 12.12 11.52 300 1,000 -0.0
21/01/2021
11.61
 74,830 11.84 12.07 11.61 100 0 0.0
20/01/2021
12.43
 116,610 12.62 12.62 12.43 400 0 0.0
19/01/2021
13.66
 49,600 14.80 14.80 13.44 500 0 0.0
18/01/2021
14.89
 54,800 15.26 15.30 14.89 0 0 0
15/01/2021
15.26
 52,400 15.26 15.35 15.17 0 0 0
14/01/2021
15.26
 63,300 15.58 15.67 15.21 600 0 0.0
13/01/2021
15.58
 92,500 15.94 16.03 15.49 0 0 0
12/01/2021
15.99
 103,600 16.26 16.26 15.90 1,000 0 0.0
11/01/2021
16.26
 118,800 16.21 16.35 16.17 0 0 0
08/01/2021
16.21
 124,600 16.03 16.31 15.99 0 0 0
07/01/2021
15.99
 223,800 16.12 16.17 15.94 0 0 0
06/01/2021
16.12
 245,825 15.90 16.31 15.85 0 0 0
05/01/2021
16.03
 123,000 15.71 16.08 15.71 0 0 0
04/01/2021
15.71
 68,800 15.58 15.71 15.49 0 0 0
31/12/2020
15.49
 103,340 15.35 15.53 15.35 0 0 0
30/12/2020
15.35
 58,500 15.39 15.44 15.26 0 0 0
29/12/2020
15.39
 51,000 15.39 15.49 15.39 0 0 0
28/12/2020
15.39
 31,105 15.44 15.44 15.35 0 0 0
25/12/2020
15.44
 59,200 15.30 15.44 15.30 0 0 0
24/12/2020
15.30
 104,000 15.35 15.39 15.26 400 0 0.0
23/12/2020
15.39
 107,220 15.30 15.44 15.30 0 0 0
22/12/2020
15.30
 200,000 15.67 15.71 15.30 0 32,500 -1.1
21/12/2020
15.67
 132,700 15.58 15.67 15.39 0 0 0
18/12/2020
15.58
 107,205 15.30 15.58 15.30 0 0 0
17/12/2020
15.30
 79,000 15.26 15.35 15.21 0 0 0
16/12/2020
15.26
 51,500 15.17 15.26 15.12 0 0 0
15/12/2020
15.21
 69,900 15.26 15.35 15.21 0 0 0
14/12/2020
15.26
 66,634 15.26 15.30 15.21 0 0 0
11/12/2020
15.26
 333,315 14.94 16.21 14.94 0 0 0
10/12/2020: Cổ tức tiền mặt tỉ lệ: 5%
10/12/2020
14.94
 107,700 14.94 14.98 14.85 0 0 0
09/12/2020
14.94
 100,800 14.85 14.98 14.76 0 0 0
08/12/2020
14.85
 90,310 14.98 15.03 14.85 0 0 0
07/12/2020
14.98
 258,915 14.71 15.03 14.63 0 0 0
04/12/2020
14.71
 231,700 14.80 14.89 14.71 32,500 0 1.1
03/12/2020
14.80
 228,500 14.54 14.80 14.13 0 0 0
02/12/2020
14.54
 184,700 14.45 14.54 14.45 0 0 0
01/12/2020
14.45
 211,279 14.22 14.45 14.09 800 0 0.0
30/11/2020
14.22
 240,900 14.09 14.27 14.04 2,200 0 0.1
27/11/2020
14.04
 266,300 13.64 14.09 13.50 0 0 0
26/11/2020
13.64
 119,900 13.73 13.91 13.59 0 0 0
25/11/2020
13.86
 143,800 13.73 13.91 13.73 2,500 50,000 -1.5
24/11/2020
13.82
 166,600 13.91 14.04 13.77 0 0 0
23/11/2020
13.95
 222,335 14.13 14.18 13.91 0 0 0
20/11/2020
14.09
 235,000 14.09 14.13 13.95 11,400 17,000 -0.2
19/11/2020
14.04
 168,800 14.18 14.22 14.04 14,500 0 0.5
18/11/2020
14.18
 207,723 14.13 14.31 14.00 10,500 0 0.3
17/11/2020
14.04
 199,900 13.82 14.09 13.64 1,500 0 0.0
16/11/2020
13.64
 252,400 13.32 13.73 13.23 7,500 0 0.2
13/11/2020
13.28
 228,800 12.97 13.32 12.83 23,500 0 0.7
12/11/2020
12.88
 204,600 12.97 13.01 12.74 0 0 0
11/11/2020
12.88
 161,130 13.14 13.14 12.83 0 0 0
10/11/2020
13.01
 190,100 12.56 13.01 12.38 0 0 0
09/11/2020
12.38
 210,115 12.56 12.56 12.25 0 0 0
06/11/2020
12.43
 270,631 11.84 12.52 11.84 9,400 0 0.2
05/11/2020
11.80
 249,900 11.31 11.84 11.17 9,500 200 0.2
04/11/2020
11.22
 204,801 10.59 11.22 10.36 15,700 0 0.4
03/11/2020
10.63
 145,100 10.54 10.68 10.32 0 0 0
02/11/2020
10.54
 98,800 10.63 10.72 10.50 1,700 0 0.0
30/10/2020
10.59
 89,900 10.54 10.63 10.45 0 0 0
29/10/2020
10.59
 99,900 10.77 10.77 10.50 0 0 0
28/10/2020
10.77
 119,900 10.99 11.04 10.77 0 0 0
27/10/2020
11.08
 123,600 10.99 11.13 10.86 0 0 0
26/10/2020
10.99
 99,930 10.86 10.99 10.86 0 0 0
23/10/2020
10.86
 129,920 10.72 10.90 10.68 100 0 0.0
22/10/2020
10.72
 97,500 10.72 10.86 10.63 0 0 0
21/10/2020
10.72
 132,800 10.59 10.81 10.54 100 0 0.0
20/10/2020
10.59
 145,900 10.68 10.68 10.36 0 0 0
19/10/2020
10.68
 90,800 11.13 11.17 10.68 200 0 0.0
16/10/2020
11.13
 99,900 11.62 11.66 10.90 1,100 0 0.0
15/10/2020
11.66
 130,727 11.89 11.89 11.44 100 0 0.0
14/10/2020
12.56
 202,600 14.09 14.09 12.56 0 0 0
13/10/2020
12.83
 128,000 12.83 12.83 12.83 400 0 0.0
12/10/2020
11.66
 168,800 11.66 11.66 11.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |