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

10.50
-0.10
(-0.94%)
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
(2024-04-19) 		0.90 9.38% 1,053,695 0 0
9.60
10.60
10.50
2 tháng
(2024-03-19) 		-0.40 -3.67% 3,320,080 -100 -0.0
9.60
11.50
10.50
3 tháng
(2024-02-19) 		-1.80 -14.63% 7,654,920 -100 -0.0
9.60
12.50
10.50
6 tháng
(2023-11-20) 		0.60 6.06% 12,682,119 -100 -0.0
9.60
12.50
10.50
12 tháng
(2023-05-24) 		-0.40 -3.67% 42,265,231 -360 -0.0
9.10
15
10.50
24 tháng
(2022-05-30) 		-16.75 -61.46% 80,426,400 -6,662 -0.1
9.10
27.25
10.50
36 tháng
(2021-06-03) 		-14.69 -58.31% 150,099,697 -264,462 -11.8
9.10
37.15
10.50
60 tháng
(2020-10-12) 		-1.16 -9.98% 177,978,456 -69,333 -5.1
9.10
37.15
10.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#801 03/03/2021
18.86
0.73
 172,200 18.22 18.90 17.85 33,300 0 1.4
#802 02/03/2021
18.13
1.05
 358,200 16.53 18.17 16.40 0 0 0
#803 01/03/2021
17.08
0
 326,900 16.40 17.26 16.40 0 0 0
#804 26/02/2021
17.08
-0.46
 294,610 17.31 17.44 16.31 12,300 0 0.5
#805 25/02/2021
17.54
0
 640,900 17.99 18.36 17.22 0 0 0
#806 24/02/2021
17.54
1.59
 276,100 16.03 17.54 16.03 8,500 0 0.3
#807 23/02/2021
15.94
1.41
 490,210 14.53 15.94 13.89 0 0 0
#808 22/02/2021
14.53
-0.23
 232,500 14.48 14.76 14.44 0 1,000 -0.0
#809 19/02/2021
14.76
0
 154,600 14.76 14.80 14.48 0 0 0
#810 18/02/2021
14.76
-0.09
 232,900 14.98 15.12 14.26 2,400 0 0.1
#811 17/02/2021
14.85
0.18
 104,500 14.67 15.49 14.35 1,000 0 0.0
#812 09/02/2021
14.67
1.32
 177,300 13.35 14.67 12.98 8,700 300 0.3
#813 08/02/2021
13.35
-0.27
 158,600 13.89 14.12 12.75 1,500 0 0.0
#814 05/02/2021
13.62
1.23
 287,500 12.53 13.62 12.53 0 200 -0.0
#815 04/02/2021
12.39
1.09
 136,100 11.57 12.39 11.57 600 500 0.0
#816 03/02/2021
11.30
1.00
 207,000 10.20 11.30 10.16 0 0 0
#817 02/02/2021
10.29
-0.14
 99,000 10.25 10.57 9.75 0 0 0
#818 01/02/2021
10.43
-0.05
 149,600 10.48 10.52 10.02 1,000 0 0.0
#819 29/01/2021
10.48
0.59
 253,400 9.56 10.75 8.93 300 0 0.0
#820 28/01/2021
9.88
-1.09
 46,300 10.98 10.98 9.88 100 0 0.0
#821 27/01/2021
10.98
-0.55
 39,500 11.02 11.39 10.93 200 0 0.0
#822 26/01/2021
11.52
0.50
 66,200 10.93 11.52 10.25 200 0 0.0
#823 25/01/2021
11.02
-0.82
 50,610 11.84 11.84 11.02 0 0 0
#824 22/01/2021
11.84
0.23
 96,650 12.07 12.12 11.52 300 1,000 -0.0
#825 21/01/2021
11.61
-0.82
 74,830 11.84 12.07 11.61 100 0 0.0
#826 20/01/2021
12.43
-1.23
 116,610 12.62 12.62 12.43 400 0 0.0
#827 19/01/2021
13.66
-1.23
 49,600 14.80 14.80 13.44 500 0 0.0
#828 18/01/2021
14.89
-0.36
 54,800 15.26 15.30 14.89 0 0 0
#829 15/01/2021
15.26
0
 52,400 15.26 15.35 15.17 0 0 0
#830 14/01/2021
15.26
-0.32
 63,300 15.58 15.67 15.21 600 0 0.0
#831 13/01/2021
15.58
-0.41
 92,500 15.94 16.03 15.49 0 0 0
#832 12/01/2021
15.99
-0.27
 103,600 16.26 16.26 15.90 1,000 0 0.0
#833 11/01/2021
16.26
0.05
 118,800 16.21 16.35 16.17 0 0 0
#834 08/01/2021
16.21
0.23
 124,600 16.03 16.31 15.99 0 0 0
#835 07/01/2021
15.99
-0.14
 223,800 16.12 16.17 15.94 0 0 0
#836 06/01/2021
16.12
0.09
 245,825 15.90 16.31 15.85 0 0 0
#837 05/01/2021
16.03
0.32
 123,000 15.71 16.08 15.71 0 0 0
#838 04/01/2021
15.71
0.23
 68,800 15.58 15.71 15.49 0 0 0
#839 31/12/2020
15.49
0.14
 103,340 15.35 15.53 15.35 0 0 0
#840 30/12/2020
15.35
-0.05
 58,500 15.39 15.44 15.26 0 0 0
#841 29/12/2020
15.39
0
 51,000 15.39 15.49 15.39 0 0 0
#842 28/12/2020
15.39
-0.05
 31,105 15.44 15.44 15.35 0 0 0
#843 25/12/2020
15.44
0.14
 59,200 15.30 15.44 15.30 0 0 0
#844 24/12/2020
15.30
-0.09
 104,000 15.35 15.39 15.26 400 0 0.0
#845 23/12/2020
15.39
0.09
 107,220 15.30 15.44 15.30 0 0 0
#846 22/12/2020
15.30
-0.36
 200,000 15.67 15.71 15.30 0 32,500 -1.1
#847 21/12/2020
15.67
0.09
 132,700 15.58 15.67 15.39 0 0 0
#848 18/12/2020
15.58
0.27
 107,205 15.30 15.58 15.30 0 0 0
#849 17/12/2020
15.30
0.05
 79,000 15.26 15.35 15.21 0 0 0
#850 16/12/2020
15.26
0.05
 51,500 15.17 15.26 15.12 0 0 0
#851 15/12/2020
15.21
-0.05
 69,900 15.26 15.35 15.21 0 0 0
#852 14/12/2020
15.26
0
 66,634 15.26 15.30 15.21 0 0 0
#853 11/12/2020
15.26
0.32
 333,315 14.94 16.21 14.94 0 0 0
#854 10/12/2020
14.94
0
 107,700 14.94 14.98 14.85 0 0 0
#855 09/12/2020
14.94
0.09
 100,800 14.85 14.98 14.76 0 0 0
#856 08/12/2020
14.85
-0.13
 90,310 14.98 15.03 14.85 0 0 0
#857 07/12/2020
14.98
0.27
 258,915 14.71 15.03 14.63 0 0 0
#858 04/12/2020
14.71
-0.09
 231,700 14.80 14.89 14.71 32,500 0 1.1
#859 03/12/2020
14.80
0.27
 228,500 14.54 14.80 14.13 0 0 0
#860 02/12/2020
14.54
0.09
 184,700 14.45 14.54 14.45 0 0 0
#861 01/12/2020
14.45
0.22
 211,279 14.22 14.45 14.09 800 0 0.0
#862 30/11/2020
14.22
0.18
 240,900 14.09 14.27 14.04 2,200 0 0.1
#863 27/11/2020
14.04
0.40
 266,300 13.64 14.09 13.50 0 0 0
#864 26/11/2020
13.64
-0.22
 119,900 13.73 13.91 13.59 0 0 0
#865 25/11/2020
13.86
0.04
 143,800 13.73 13.91 13.73 2,500 50,000 -1.5
#866 24/11/2020
13.82
-0.13
 166,600 13.91 14.04 13.77 0 0 0
#867 23/11/2020
13.95
-0.13
 222,335 14.13 14.18 13.91 0 0 0
#868 20/11/2020
14.09
0.04
 235,000 14.09 14.13 13.95 11,400 17,000 -0.2
#869 19/11/2020
14.04
-0.13
 168,800 14.18 14.22 14.04 14,500 0 0.5
#870 18/11/2020
14.18
0.13
 207,723 14.13 14.31 14.00 10,500 0 0.3
#871 17/11/2020
14.04
0.40
 199,900 13.82 14.09 13.64 1,500 0 0.0
#872 16/11/2020
13.64
0.36
 252,400 13.32 13.73 13.23 7,500 0 0.2
#873 13/11/2020
13.28
0.40
 228,800 12.97 13.32 12.83 23,500 0 0.7
#874 12/11/2020
12.88
0
 204,600 12.97 13.01 12.74 0 0 0
#875 11/11/2020
12.88
-0.13
 161,130 13.14 13.14 12.83 0 0 0
#876 10/11/2020
13.01
0.63
 190,100 12.56 13.01 12.38 0 0 0
#877 09/11/2020
12.38
-0.04
 210,115 12.56 12.56 12.25 0 0 0
#878 06/11/2020
12.43
0.63
 270,631 11.84 12.52 11.84 9,400 0 0.2
#879 05/11/2020
11.80
0.58
 249,900 11.31 11.84 11.17 9,500 200 0.2
#880 04/11/2020
11.22
0.58
 204,801 10.59 11.22 10.36 15,700 0 0.4
#881 03/11/2020
10.63
0.09
 145,100 10.54 10.68 10.32 0 0 0
#882 02/11/2020
10.54
-0.04
 98,800 10.63 10.72 10.50 1,700 0 0.0
#883 30/10/2020
10.59
0
 89,900 10.54 10.63 10.45 0 0 0
#884 29/10/2020
10.59
-0.18
 99,900 10.77 10.77 10.50 0 0 0
#885 28/10/2020
10.77
-0.31
 119,900 10.99 11.04 10.77 0 0 0
#886 27/10/2020
11.08
0.09
 123,600 10.99 11.13 10.86 0 0 0
#887 26/10/2020
10.99
0.13
 99,930 10.86 10.99 10.86 0 0 0
#888 23/10/2020
10.86
0.13
 129,920 10.72 10.90 10.68 100 0 0.0
#889 22/10/2020
10.72
0
 97,500 10.72 10.86 10.63 0 0 0
#890 21/10/2020
10.72
0.13
 132,800 10.59 10.81 10.54 100 0 0.0
#891 20/10/2020
10.59
-0.09
 145,900 10.68 10.68 10.36 0 0 0
#892 19/10/2020
10.68
-0.45
 90,800 11.13 11.17 10.68 200 0 0.0
#893 16/10/2020
11.13
-0.54
 99,900 11.62 11.66 10.90 1,100 0 0.0
#894 15/10/2020
11.66
-0.90
 130,727 11.89 11.89 11.44 100 0 0.0
#895 14/10/2020
12.56
-0.27
 202,600 14.09 14.09 12.56 0 0 0
#896 13/10/2020
12.83
1.17
 128,000 12.83 12.83 12.83 400 0 0.0
#897 12/10/2020
11.66
0
 168,800 11.66 11.66 11.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |