CTCP Bất động sản Netland (nrc)

2.70
-0.10
(-3.57%)
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) 		-1 -26.32% 21,166,200 -92,300 -0.3
2.70
3.80
2.80
2 tháng
(2024-07-22) 		-1.70 -37.78% 32,701,700 -280,000 -1.1
2.70
4.50
2.80
3 tháng
(2024-06-21) 		-1.90 -40.43% 38,756,400 -382,100 -1.6
2.70
4.80
2.80
6 tháng
(2024-03-25) 		-2.40 -46.15% 68,376,315 -691,800 -3.1
2.70
5.30
2.80
12 tháng
(2023-09-25) 		-2.20 -44% 184,981,361 112,678 0.6
2.70
5.80
2.80
24 tháng
(2022-09-30) 		-10.90 -79.56% 574,159,777 340,321 1.6
2.70
13.70
2.80
36 tháng
(2021-10-05) 		-16.16 -85.23% 680,694,838 -1,073,480 -31.6
2.70
31.81
2.80
60 tháng
(2019-10-16) 		-12.61 -81.83% 775,781,458 -1,007,256 -30.7
2.70
31.81
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2021
27.33
 430,720 27.52 28.10 26.29 0 0 0
26/11/2021
27.52
 456,877 27.71 28.86 27.33 0 0 0
25/11/2021
27.71
 344,310 27.43 28.29 27.33 0 0 0
24/11/2021
27.43
 423,476 28.38 29.24 27.24 0 0 0
23/11/2021
28.38
 478,130 27.90 29.05 25.81 0 0 0
22/11/2021
27.90
 611,864 30.95 30.95 27.90 0 5,000 -0.2
19/11/2021
30.95
 812,810 31.81 31.90 28.76 1,200 0 0.0
18/11/2021
31.81
 784,202 30.38 32.10 30.48 0 0 0
17/11/2021
30.38
 1,008,614 28.38 30.95 27.43 0 0 0
16/11/2021
28.38
 555,921 30 30 28.10 0 0 0
15/11/2021
30
 766,125 28.95 31.43 28.95 0 0 0
12/11/2021
28.95
 1,171,325 26.48 29.05 25.24 5,000 0 0.2
11/11/2021
26.48
 793,371 27.14 27.24 26 0 0 0
10/11/2021
27.14
 844,425 28.10 28.29 26.38 0 0 0
09/11/2021
28.10
 675,713 29.24 29.43 27.43 0 4,300 -0.1
08/11/2021
29.24
 811,137 31.14 31.14 28.19 0 500 -0.0
05/11/2021
31.14
 489,814 29.33 32.19 28.57 0 0 0
04/11/2021
29.33
 979,650 26.67 29.33 26.19 0 300 -0.0
03/11/2021
26.67
 1,734,161 25.52 28 23.24 0 4,900 -0.1
02/11/2021
25.52
 120,063 23.24 25.52 25.52 0 100 -0.0
01/11/2021
23.24
 256,446 21.14 23.24 23.24 0 0 0
29/10/2021
21.14
 533,106 21.43 21.52 20.67 900 400 0.0
28/10/2021
21.43
 791,820 21.90 22 20.95 300 0 0.0
27/10/2021
21.90
 521,200 21.81 22.29 21.81 2,000 0 0.0
26/10/2021
21.81
 439,600 21.81 22.19 21.52 0 1,500 -0.0
25/10/2021
21.81
 533,900 21.90 22.48 21.43 0 0 0
22/10/2021
21.90
 204,000 21.71 22.67 20.95 0 116,000 -2.6
21/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
21/10/2021
21.71
 273,800 20.23 21.90 20.48 0 0 0
20/10/2021
20.23
 399,900 20.95 20.95 19.95 300 928,800 -21.2
19/10/2021
20.95
 364,500 21.59 21.68 20.23 1,400 271,200 -6.2
18/10/2021
21.59
 921,600 22.13 22.49 19.95 100 0 0
15/10/2021
22.13
 362,100 21.77 23.13 21.32 0 0 0
14/10/2021
21.77
 530,400 19.86 21.77 19.50 0 0 0
13/10/2021
19.86
 354,000 21.95 23.85 19.86 2,000 100 0.0
12/10/2021
21.95
 611,500 19.95 21.95 19.95 0 700 -0.0
11/10/2021
19.95
 663,400 18.96 20.05 18.87 0 400 -0.0
08/10/2021
18.96
 427,800 18.87 19.14 18.68 100 0 0.0
07/10/2021
18.87
 315,250 18.96 19.32 18.78 0 0 0
06/10/2021
18.96
 370,000 18.96 19.23 18.68 0 0 0
05/10/2021
18.96
 473,355 18.68 19.59 18.78 0 1,000 -0.0
04/10/2021
18.68
 418,467 18.23 19.50 18.23 0 0 0
01/10/2021
18.23
 379,814 17.78 18.59 17.69 0 0 0
30/09/2021
17.78
 289,311 17.69 18.05 17.60 0 0 0
29/09/2021
17.69
 280,613 17.32 17.69 17.23 0 0 0
28/09/2021
17.32
 395,333 17.51 17.51 16.87 0 0 0
27/09/2021
17.51
 381,282 18.78 18.78 17.41 0 0 0
24/09/2021
18.78
 309,141 18.59 19.05 18.14 0 0 0
23/09/2021
18.59
 564,500 19.05 20.95 18.59 0 0 0
22/09/2021
19.05
 709,845 17.32 19.05 17.32 0 0 0
21/09/2021
17.32
 333,933 17.41 17.41 17.14 0 0 0
20/09/2021
17.41
 460,508 17.69 17.69 17.32 0 0 0
17/09/2021
17.69
 347,321 17.51 17.87 17.32 0 0 0
16/09/2021
17.51
 344,610 17.78 18.23 17.41 1,000 0 0.0
15/09/2021
17.78
 333,800 17.23 18.14 17.14 0 0 0
14/09/2021
17.23
 396,554 17.23 17.41 17.05 4,300 0 0.1
13/09/2021
17.23
 600,010 17.78 17.96 17.23 100 0 0.0
10/09/2021
17.78
 389,201 18.14 18.14 17.51 0 0 0
09/09/2021
18.14
 350,630 18.32 18.41 17.78 0 0 0
08/09/2021
18.32
 416,100 18.14 18.32 16.78 0 0 0
07/09/2021
18.14
 503,191 18.96 19.23 18.14 0 0 0
06/09/2021
18.96
 724,754 18.32 19.32 18.05 0 0 0
01/09/2021
18.32
 530,249 18.05 18.41 17.69 0 2,000 -0.0
31/08/2021
18.05
 468,320 18.50 18.59 17.96 2,600 21,000 -0.4
30/08/2021
18.50
 607,633 17.69 18.78 17.51 0 600 -0.0
27/08/2021
17.69
 351,601 17.69 17.96 17.05 100 0 0.0
26/08/2021
17.69
 433,410 18.32 18.32 17.14 2,000 0 0.0
25/08/2021
18.32
 470,400 18.14 18.32 17.05 0 0 0
24/08/2021
18.14
 396,645 18.32 19.50 17.87 0 100 -0.0
23/08/2021
18.32
 598,309 16.69 18.32 16.42 0 0 0
20/08/2021
16.69
 593,300 16.33 17.14 15.87 0 0 0
19/08/2021
16.33
 317,600 16.05 16.33 15.96 0 0 0
18/08/2021
16.05
 391,700 16.24 16.33 15.87 0 0 0
17/08/2021
16.24
 376,400 16.33 16.60 15.96 0 0 0
16/08/2021
16.33
 399,400 16.42 16.69 15.87 0 0 0
13/08/2021
16.42
 330,572 16.69 16.69 16.15 0 0 0
12/08/2021
16.69
 342,822 16.78 16.78 16.24 0 0 0
11/08/2021
16.78
 349,700 16.42 17.23 16.33 0 0 0
10/08/2021
16.42
 334,515 15.96 16.78 16.05 0 0 0
09/08/2021
15.96
 274,934 15.87 16.05 15.69 0 0 0
06/08/2021
15.87
 313,300 16.15 16.33 15.87 0 0 0
05/08/2021
16.15
 295,100 16.24 16.51 15.87 0 0 0
04/08/2021
16.24
 218,300 16.24 16.78 16.05 0 0 0
03/08/2021
16.24
 220,523 15.87 16.24 15.78 5,700 0 0.1
02/08/2021
15.87
 422,700 16.96 17.05 15.33 0 0 0
30/07/2021
16.96
 444,100 15.42 16.96 14.97 0 0 0
29/07/2021
15.42
 231,300 15.33 16.60 15.06 0 0 0
28/07/2021
15.33
 222,300 15.24 15.51 14.97 0 400 -0.0
27/07/2021
15.24
 271,528 15.24 15.24 14.88 0 0 0
26/07/2021
15.24
 214,608 15.06 15.33 14.60 0 0 0
23/07/2021
15.06
 222,800 15.78 15.78 15.06 100 0 0.0
22/07/2021
15.78
 209,800 15.60 15.78 15.24 0 0 0
21/07/2021
15.60
 272,100 15.87 15.87 14.97 0 0 0
20/07/2021
15.87
 246,800 15.87 15.96 15.69 0 0 0
19/07/2021
15.87
 278,002 16.33 16.33 14.97 0 0 0
16/07/2021
16.33
 235,600 16.51 16.78 16.33 0 0 0
15/07/2021
16.51
 249,700 16.60 16.96 16.24 0 0 0
14/07/2021
16.60
 240,800 16.24 17.23 16.15 0 0 0
13/07/2021
16.24
 270,124 16.42 16.42 15.87 300 0 0.0
12/07/2021
16.42
 237,500 17.23 17.23 15.87 200 0 0.0
09/07/2021
17.23
 297,100 17.60 17.60 17.23 5,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |