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
(2024-08-19) 		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)
26/11/2021
36.77
 392,100 35.53 36.77 34.83 0 14,000 -0.7
25/11/2021
35.30
 184,188 35.37 35.37 34.75 0 0 0
24/11/2021
35.37
 153,843 35.68 35.68 34.83 0 0 0
23/11/2021
35.61
 242,612 33.82 35.61 32.90 0 100 -0.0
22/11/2021
33.75
 376,488 33.67 34.21 31.73 0 0 0
19/11/2021
33.75
 273,213 34.44 34.83 33.59 0 0 0
18/11/2021
34.83
 161,885 35.61 35.61 34.83 0 0 0
17/11/2021
35.61
 116,700 35.91 36.69 35.45 0 0 0
16/11/2021
35.99
 198,600 36.46 36.77 35.53 0 0 0
15/11/2021
36.46
 124,000 37.23 37.31 36.30 0 0 0
12/11/2021
37.08
 181,000 37.15 37.39 36.38 0 0 0
11/11/2021
37.15
 481,930 36.38 38.00 35.53 0 100 -0.0
10/11/2021
36.38
 114,429 36.53 36.53 35.91 0 0 0
09/11/2021
36.53
 192,120 36.30 37.15 35.61 0 0 0
08/11/2021
36.61
 334,856 33.52 36.84 33.44 0 100 -0.0
05/11/2021
33.52
 99,830 33.28 34.06 33.28 0 0 0
04/11/2021
33.28
 468,400 32.51 34.29 30.96 0 10,100 -0.4
03/11/2021
32.59
 225,800 33.13 33.13 32.51 0 0 0
02/11/2021
33.13
 120,601 33.05 33.67 32.97 0 0 0
01/11/2021
33.05
 146,725 32.90 33.67 32.51 0 0 0
29/10/2021
32.97
 242,600 32.59 33.75 32.51 0 100 -0.0
28/10/2021
32.90
 116,300 33.67 33.82 32.90 0 0 0
27/10/2021
33.28
 150,210 32.51 33.82 32.43 0 0 0
26/10/2021
33.05
 129,800 33.52 33.67 32.51 0 0 0
25/10/2021
33.44
 304,600 34.44 34.68 33.44 0 0 0
22/10/2021
34.44
 168,900 34.83 35.14 33.98 0 0 0
21/10/2021
35.14
 171,900 35.68 35.99 34.44 0 0 0
20/10/2021
35.68
 521,000 34.60 35.99 33.28 0 19,400 -0.9
19/10/2021
34.60
 97,840 34.83 35.06 33.98 0 0 0
18/10/2021
34.75
 264,400 35.06 35.37 33.98 0 200 -0.0
15/10/2021
35.06
 122,400 35.61 35.99 34.75 0 0 0
14/10/2021
35.53
 272,500 35.45 37.93 34.37 0 4,500 -0.2
13/10/2021
35.06
 255,900 32.59 35.45 32.20 0 5,200 -0.2
12/10/2021
32.59
 103,500 32.43 32.97 31.97 0 600 -0.0
11/10/2021
32.43
 134,950 32.66 32.74 31.73 0 150 -0.0
08/10/2021
32.66
 313,150 32.90 32.90 32.12 0 0 0
07/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 1/1 Giá: 20 (Volume + 100%, Ratio=1)
07/10/2021
29.95
 96,100 29.95 29.95 29.95 0 0 0
06/10/2021
30.93
 344,300 30.06 30.93 29.97 0 0 0
05/10/2021
30.47
 182,700 30.83 30.97 30.06 0 0 0
04/10/2021
30.65
 135,300 30.52 30.93 30.06 0 0 0
01/10/2021
30.47
 161,900 29.70 30.52 29.29 0 0 0
30/09/2021
29.70
 162,300 29.24 30.06 28.69 0 0 0
29/09/2021
28.92
 164,500 28.24 29.15 27.78 0 0 0
28/09/2021
28.69
 59,701 28.92 29.01 27.78 0 0 0
27/09/2021
28.92
 314,600 28.01 29.33 27.78 0 0 0
24/09/2021
28.01
 181,500 28.33 28.38 27.60 0 0 0
23/09/2021
28.33
 161,200 28.47 29.01 28.33 0 0 0
22/09/2021
28.74
 85,700 28.24 28.83 28.24 0 0 0
21/09/2021
28.69
 315,701 29.15 29.15 28.10 0 0 0
20/09/2021
29.33
 289,610 30.56 30.56 29.33 0 0 0
17/09/2021
30.56
 111,800 30.74 30.93 30.47 0 0 0
16/09/2021
30.52
 95,200 30.52 30.97 30.52 0 0 0
15/09/2021
30.74
 128,900 30.79 31.02 30.61 0 0 0
14/09/2021
30.97
 213,601 31.11 31.84 30.52 0 0 0
13/09/2021
31.34
 247,700 32.06 32.75 31.06 0 0 0
10/09/2021
31.97
 599,600 31.24 33.25 30.52 0 0 0
09/09/2021
31.24
 131,000 31.43 31.65 30.74 0 0 0
08/09/2021
31.34
 135,700 31.43 31.88 30.88 0 0 0
07/09/2021
31.43
 104,900 31.43 31.43 30.93 0 0 0
06/09/2021
31.20
 714,500 29.61 31.88 29.38 0 100 -0.0
01/09/2021
29.61
 158,201 29.38 29.79 29.24 0 200 -0.0
31/08/2021
29.47
 67,200 29.74 29.83 29.38 0 0 0
30/08/2021
29.83
 107,701 30.33 30.33 29.83 0 0 0
27/08/2021
30.06
 214,749 30.74 30.93 30.06 0 0 0
26/08/2021
30.42
 228,400 29.42 31.38 29.06 0 0 0
25/08/2021
29.38
 139,000 29.51 29.61 28.83 0 0 0
24/08/2021
29.51
 159,700 29.15 29.61 28.47 0 0 0
23/08/2021
28.97
 128,160 29.15 29.61 28.97 0 0 0
20/08/2021
29.10
 577,800 28.24 29.24 27.33 0 200 -0.0
19/08/2021
28.24
 127,901 28.47 28.69 27.78 0 0 0
18/08/2021
28.28
 121,000 28.60 28.92 27.97 0 0 0
17/08/2021
28.60
 295,900 28.47 28.65 27.69 0 0 0
16/08/2021
28.24
 276,800 28.69 29.61 28.15 0 0 0
13/08/2021
28.24
 337,315 27.10 29.74 26.64 0 0 0
12/08/2021
27.10
 129,401 27.24 27.33 26.87 0 0 0
11/08/2021
26.83
 451,300 24.87 26.87 24.59 0 0 0
10/08/2021
25.32
 133,800 25.78 25.96 25.23 0 0 0
09/08/2021
25.78
 275,300 25.46 25.78 24.78 0 0 0
06/08/2021
25.51
 115,500 25.73 25.78 25.23 0 0 0
05/08/2021
25.60
 151,700 25.05 25.96 25.05 0 0 0
04/08/2021
25.32
 575,200 24.73 25.73 23.68 0 0 0
03/08/2021
24.78
 168,400 24.91 24.96 24.59 0 0 0
02/08/2021
24.91
 153,110 24.91 25.14 24.59 0 0 0
30/07/2021
24.91
 139,900 24.78 24.96 24.59 0 0 0
29/07/2021
24.78
 199,900 24.69 24.78 24.32 0 0 0
28/07/2021
24.69
 104,610 24.69 24.82 24.28 0 0 0
27/07/2021
24.69
 224,200 24.78 24.82 24.32 0 0 0
26/07/2021
24.78
 166,000 24.14 24.82 24.14 0 2,400 -0.1
23/07/2021
24.82
 87,300 24.82 24.91 24.59 0 0 0
22/07/2021
24.82
 584,716 24.64 25.00 23.68 0 0 0
21/07/2021
24.64
 173,500 25.05 25.28 24.59 0 0 0
20/07/2021
25.05
 136,600 25.05 25.14 24.37 0 0 0
19/07/2021
25.19
 137,900 25.32 25.32 24.59 0 500 -0.0
16/07/2021
25.64
 150,700 25.82 25.87 25.05 0 0 0
15/07/2021
25.82
 108,100 25.82 25.96 25.28 0 0 0
14/07/2021
25.82
 127,500 25.87 26.19 25.00 0 0 0
13/07/2021
25.73
 130,700 25.69 25.96 25.00 0 0 0
12/07/2021
25.73
 76,800 26.33 26.69 25.00 0 0 0
09/07/2021
26.64
 144,800 26.64 26.69 26.14 0 0 0
08/07/2021
26.69
 128,100 26.74 26.78 26.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |