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

12.20
-0.20
(-1.61%)
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
(2024-08-20) 		0.10 0.81% 2,283,500 0 0
12.20
13.40
12.20
2 tháng
(2024-07-22) 		0.30 2.48% 5,277,200 0 0
10.90
13.40
12.20
3 tháng
(2024-06-21) 		-1.50 -10.79% 10,200,500 0 0
10.90
14.50
12.20
6 tháng
(2024-03-25) 		1.30 11.71% 19,796,103 -1,100 -0.0
9.60
14.50
12.20
12 tháng
(2023-09-25) 		0.40 3.33% 33,444,779 -1,100 -0.0
9.10
14.50
12.20
24 tháng
(2022-09-30) 		-3 -19.50% 74,837,742 -7,612 -0.1
9.10
16.64
12.20
36 tháng
(2021-10-05) 		-18.07 -59.30% 150,536,050 -207,262 -8.5
9.10
37.15
12.20
60 tháng
(2020-10-12) 		0.74 6.31% 194,674,756 -70,333 -5.2
9.10
37.15
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
33.28
 579,150 32.66 33.28 31.12 0 0 0
25/04/2022
33.28
 313,250 34.44 34.44 32.35 0 300 -0.0
22/04/2022
34.52
 323,400 34.60 34.75 33.82 0 0 0
21/04/2022
34.75
 171,295 34.83 34.83 33.90 0 0 0
20/04/2022
35.06
 846,050 34.60 35.06 33.59 0 0 0
19/04/2022
34.75
 1,095,700 34.99 34.99 34.06 0 0 0
18/04/2022
34.99
 161,100 35.45 35.45 34.68 0 0 0
15/04/2022
35.45
 323,600 35.22 35.61 34.75 0 0 0
14/04/2022
35.22
 597,000 34.75 35.53 34.06 0 0 0
13/04/2022
34.75
 279,501 34.99 34.99 33.90 0 0 0
12/04/2022
34.99
 589,830 35.22 35.30 34.13 0 0 0
08/04/2022
35.30
 232,882 35.61 35.61 35.14 0 0 0
07/04/2022
35.61
 178,638 35.61 35.76 35.37 0 0 0
06/04/2022
35.68
 243,504 35.76 35.76 35.22 0 0 0
05/04/2022
35.76
 614,278 35.68 35.84 35.14 0 0 0
04/04/2022
35.68
 403,722 36.22 36.22 35.30 0 0 0
01/04/2022
36.22
 1,276,794 35.45 37.08 34.91 0 0 0
31/03/2022
35.53
 366,869 35.22 35.53 34.83 0 0 0
30/03/2022
35.22
 248,700 35.37 35.45 34.99 0 0 0
29/03/2022
35.61
 278,115 35.37 35.61 34.99 0 0 0
28/03/2022
35.45
 270,250 35.61 35.61 34.83 0 0 0
25/03/2022
35.68
 505,204 35.37 35.99 34.99 0 0 0
24/03/2022
35.37
 341,200 35.37 35.45 34.83 0 0 0
23/03/2022
35.37
 308,093 35.45 35.45 34.99 0 0 0
22/03/2022
35.61
 193,805 35.61 35.99 35.22 0 100 -0.0
21/03/2022
35.68
 315,903 35.61 36.07 35.22 0 100 -0.0
18/03/2022
35.61
 2,197,506 33.98 35.61 33.59 0 100 -0.0
17/03/2022
33.98
 156,555 34.06 34.06 33.67 0 0 0
16/03/2022
33.98
 197,800 33.98 34.06 33.59 0 0 0
15/03/2022
33.98
 102,326 33.98 34.06 33.67 0 0 0
14/03/2022
34.06
 240,327 34.21 34.37 33.59 0 0 0
11/03/2022
34.21
 257,348 34.44 34.75 33.98 0 0 0
10/03/2022
34.44
 425,308 34.06 34.75 33.90 0 0 0
09/03/2022
34.21
 512,430 33.98 34.44 33.59 0 0 0
08/03/2022
33.98
 570,288 33.75 34.06 32.90 0 0 0
07/03/2022
33.90
 284,400 34.29 34.29 33.44 0 0 0
04/03/2022
34.29
 210,050 34.68 34.75 33.90 0 0 0
03/03/2022
34.68
 1,466,322 32.66 34.83 32.43 0 0 0
02/03/2022
32.66
 237,450 32.97 32.97 32.43 0 0 0
01/03/2022
32.90
 141,900 32.59 33.28 32.43 0 0 0
28/02/2022
32.97
 247,300 33.21 33.21 32.51 0 0 0
25/02/2022
33.05
 152,480 32.90 33.28 32.51 0 0 0
24/02/2022
32.90
 297,560 33.13 33.13 32.20 0 0 0
23/02/2022
33.13
 1,162,922 32.51 33.36 32.12 0 100 -0.0
22/02/2022
32.74
 332,090 32.66 32.90 32.04 0 0 0
21/02/2022
33.05
 239,300 33.28 33.28 32.66 0 0 0
18/02/2022
33.28
 209,629 33.13 33.36 32.51 0 0 0
17/02/2022
33.44
 415,850 33.36 33.52 32.51 0 0 0
16/02/2022
33.36
 953,955 31.89 33.36 31.35 0 100 -0.0
15/02/2022
31.89
 355,369 31.89 31.97 30.96 0 0 0
14/02/2022
31.89
 463,060 31.97 32.04 30.96 0 0 0
11/02/2022
32.43
 245,840 32.12 32.43 31.35 0 0 0
10/02/2022
32.12
 498,760 31.66 32.12 30.96 0 0 0
09/02/2022
31.66
 734,052 31.35 31.97 30.57 0 700 -0.0
08/02/2022
31.66
 231,801 32.51 32.51 31.19 0 0 0
07/02/2022
32.51
 115,800 32.90 33.13 32.04 0 0 0
28/01/2022
32.90
 332,102 32.97 33.28 32.04 0 0 0
27/01/2022
33.13
 923,014 31.89 33.21 30.96 0 0 0
26/01/2022
31.73
 245,420 31.58 32.12 31.04 0 0 0
25/01/2022
31.58
 386,350 31.50 31.66 30.50 0 100 -0.0
24/01/2022
31.35
 225,664 32.35 32.66 30.96 0 100 -0.0
21/01/2022
32.51
 332,120 32.12 32.51 31.35 0 950 -0.0
20/01/2022
32.12
 274,609 32.51 32.66 31.27 0 0 0
19/01/2022
32.51
 641,540 31.58 32.51 30.19 0 32,900 -1.4
18/01/2022
31.73
 533,005 31.81 32.20 30.19 0 200 -0.0
17/01/2022
31.73
 928,815 29.57 31.73 28.87 0 28,800 -1.1
14/01/2022
29.65
 361,412 29.72 29.88 28.72 0 2,000 -0.1
13/01/2022
29.80
 551,700 29.72 29.95 28.56 0 0 0
12/01/2022
29.72
 785,905 29.03 29.72 27.79 0 1,500 -0.1
11/01/2022
29.41
 215,530 29.65 30.19 28.64 0 11,300 -0.4
10/01/2022
30.19
 90,600 30.57 30.88 29.72 0 5,000 -0.2
07/01/2022
30.65
 315,654 30.81 31.12 29.72 0 13,000 -0.5
06/01/2022
30.81
 212,100 30.96 31.27 29.80 0 6,100 -0.2
05/01/2022
30.88
 325,550 31.12 31.27 29.49 0 0 0
04/01/2022
31.35
 78,610 31.73 31.73 30.57 0 0 0
31/12/2021
31.73
 84,329 31.12 31.73 30.11 0 5,000 -0.2
30/12/2021
31.12
 386,520 31.12 31.35 29.49 0 0 0
29/12/2021
30.81
 439,258 32.43 32.97 30.81 0 0 0
28/12/2021
32.43
 160,005 32.90 33.13 31.66 0 0 0
27/12/2021
32.90
 136,110 33.21 33.28 32.12 0 0 0
24/12/2021
33.21
 90,590 33.21 33.21 32.20 0 0 0
23/12/2021
33.21
 200,884 33.28 33.67 31.73 0 7,000 -0.3
22/12/2021
33.52
 173,654 33.59 33.67 32.66 0 0 0
21/12/2021
33.28
 200,873 33.59 33.90 32.82 0 100 -0.0
20/12/2021
33.59
 137,950 33.98 33.98 33.21 0 100 -0.0
17/12/2021
33.75
 188,720 34.13 34.75 33.75 0 26,400 -1.2
16/12/2021
34.75
 229,250 34.68 34.75 33.98 0 0 0
15/12/2021
34.68
 203,859 34.83 35.61 34.06 0 0 0
14/12/2021
34.75
 257,920 34.52 34.75 33.67 0 0 0
13/12/2021
34.60
 226,400 34.99 35.14 33.98 0 0 0
10/12/2021
34.99
 105,440 35.37 35.37 34.52 0 0 0
09/12/2021
35.06
 165,900 34.91 35.45 34.44 0 0 0
08/12/2021
35.22
 342,401 34.29 35.61 33.67 0 0 0
07/12/2021
34.52
 146,350 34.52 35.14 33.59 0 0 0
06/12/2021
34.52
 186,270 34.44 34.83 33.67 0 0 0
03/12/2021
35.14
 219,763 35.45 35.84 34.44 0 0 0
02/12/2021
35.45
 208,850 35.76 35.84 34.83 0 0 0
01/12/2021
35.76
 267,285 35.61 36.30 34.83 0 3,000 -0.1
30/11/2021
35.61
 122,600 36.22 36.30 35.06 0 0 0
29/11/2021
36.30
 150,658 36.38 36.53 34.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |