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

12.30
-0.10
(-0.81%)
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) 		0.20 1.64% 2,173,900 0 0
12.20
13.40
12.30
2 tháng
(2024-07-18) 		0.10 0.81% 5,243,300 0 0
10.90
13.40
12.30
3 tháng
(2024-06-18) 		-1.60 -11.43% 10,690,700 0 0
10.90
14.50
12.30
6 tháng
(2024-03-20) 		1.50 13.76% 19,806,440 -1,100 -0.0
9.60
14.50
12.30
12 tháng
(2023-09-22) 		-0.80 -6.06% 33,527,734 -1,100 -0.0
9.10
14.50
12.30
24 tháng
(2022-09-27) 		-1.76 -12.46% 75,114,201 -7,612 -0.1
9.10
16.64
12.30
36 tháng
(2021-10-04) 		-18.25 -59.55% 150,465,450 -207,262 -8.5
9.10
37.15
12.30
60 tháng
(2020-10-12) 		0.74 6.31% 194,468,856 -70,333 -5.2
9.10
37.15
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
12.30
 38,600 12.40 12.50 12.30 0 0 0
13/09/2024
12.40
 44,900 12.50 12.50 12.30 0 0 0
12/09/2024
12.40
 38,500 12.40 12.50 12.30 0 0 0
11/09/2024
12.30
 95,700 12.40 12.40 12.10 0 0 0
10/09/2024
12.30
 120,800 12.80 12.90 12.30 0 0 0
09/09/2024
12.80
 62,200 13 13 12.80 0 0 0
06/09/2024
13.10
 43,000 13 13.20 12.90 0 0 0
05/09/2024
13.20
 56,200 13.20 13.20 12.90 0 0 0
04/09/2024
13.10
 208,700 13 13.40 12.80 0 0 0
30/08/2024
13
 105,900 13 13.20 12.90 0 0 0
29/08/2024
13
 115,700 13.30 13.30 12.80 0 0 0
28/08/2024
13.30
 170,900 13.20 13.30 12.80 0 0 0
27/08/2024
13
 123,100 13.30 13.30 12.90 0 0 0
26/08/2024
13.40
 452,900 12.40 13.40 12.40 0 0 0
23/08/2024
12.30
 71,700 12.40 12.40 12.20 0 0 0
22/08/2024
12.40
 117,200 12.30 12.50 12.30 0 0 0
21/08/2024
12.30
 144,200 12.30 12.40 12.20 0 0 0
20/08/2024
12.30
 106,000 12.20 12.50 12 0 0 0
19/08/2024
12.20
 96,300 12.50 12.50 12 0 0 0
16/08/2024
12.50
 225,700 11.90 12.50 11.80 0 0 0
15/08/2024
11.80
 57,300 11.90 11.90 11.60 0 0 0
14/08/2024
11.90
 87,200 12.30 12.30 11.80 0 0 0
13/08/2024
12
 155,700 11.90 12.30 11.80 0 0 0
12/08/2024
11.70
 109,100 11.80 11.90 11.60 0 0 0
09/08/2024
11.80
 38,400 11.70 11.80 11.60 0 0 0
08/08/2024
11.70
 84,700 11.80 11.80 11.40 0 0 0
07/08/2024
11.70
 71,600 11.90 12 11.50 0 0 0
06/08/2024
11.80
 76,200 11.30 11.90 11.10 0 0 0
05/08/2024
11.30
 129,700 11.40 11.40 10.80 0 0 0
02/08/2024
11.40
 78,500 11.50 11.60 11.10 0 0 0
01/08/2024
11.60
 192,900 11.80 11.80 11.40 0 0 0
31/07/2024
11.90
 103,500 11.80 11.90 11.80 0 0 0
30/07/2024
11.90
 75,500 11.80 12 11.60 0 0 0
29/07/2024
12
 145,000 11.70 12.10 11.50 0 0 0
26/07/2024
11.70
 259,200 10.90 11.70 10.90 0 0 0
25/07/2024
10.90
 121,100 11 11 10.80 0 0 0
24/07/2024
11.10
 319,500 11.20 11.20 10.60 0 0 0
23/07/2024
11.20
 451,000 12 12 10.90 0 0 0
22/07/2024
12.10
 115,600 12.30 12.30 11.80 0 0 0
19/07/2024
12.40
 107,000 12.50 12.50 12 0 0 0
18/07/2024
12.30
 65,000 12.30 12.60 12 0 0 0
17/07/2024
12.60
 87,000 12.60 12.70 12.30 0 0 0
16/07/2024
12.50
 110,600 12.60 12.80 12.50 0 0 0
15/07/2024
12.60
 66,400 12.60 12.70 12.40 0 0 0
12/07/2024
12.60
 39,500 12.70 12.80 12.40 0 0 0
11/07/2024
12.60
 74,800 12.90 12.90 12.50 0 0 0
10/07/2024
12.50
 94,900 12.80 12.80 12.40 0 0 0
09/07/2024
12.70
 209,500 12.70 13 12.50 0 0 0
08/07/2024
12.90
 145,900 12.40 12.90 12.30 0 0 0
05/07/2024
12.40
 100,700 12.20 12.50 12.10 0 0 0
04/07/2024
12.40
 122,800 12.40 12.40 12.10 0 0 0
03/07/2024
12.20
 39,200 12.30 12.40 12.10 0 0 0
02/07/2024
12.20
 267,100 11.80 12.30 11.70 0 0 0
01/07/2024
11.70
 325,700 12.60 12.60 11.70 0 0 0
28/06/2024
12.50
 837,600 13.80 13.90 12.50 0 0 0
27/06/2024
13.80
 260,200 14.40 14.40 13.80 0 0 0
26/06/2024
14.40
 275,500 14.10 14.40 14 0 0 0
25/06/2024
14.10
 273,200 14.50 14.60 14 0 0 0
24/06/2024
14.50
 1,110,800 13.90 15.10 13.90 0 0 0
21/06/2024
13.90
 309,900 14 14 13.60 0 0 0
20/06/2024
13.90
 379,500 14 14.20 13.70 0 0 0
19/06/2024
14
 96,800 14 14 13.70 0 0 0
18/06/2024
14
 219,800 13.70 14.10 13.60 0 0 0
17/06/2024
13.70
 192,100 13.40 13.70 13.40 0 0 0
14/06/2024
13.60
 452,800 14.10 14.10 13.40 0 0 0
13/06/2024
14.10
 346,600 13.60 14.20 13.30 0 0 0
12/06/2024
13.50
 379,600 14.40 14.90 13.50 0 500 -0.0
11/06/2024
14.40
 896,800 14 15 13.80 0 500 -0.0
10/06/2024
13.70
 1,009,100 12.60 13.70 12.60 0 0 0
07/06/2024
12.50
 1,005,000 11.50 12.50 11.40 0 0 0
06/06/2024
11.40
 165,700 11.80 11.90 11.30 0 0 0
05/06/2024
11.80
 171,000 12.10 12.10 11.70 0 0 0
04/06/2024
11.80
 469,700 10.80 11.80 10.80 0 0 0
03/06/2024
10.80
 71,600 10.50 10.90 10.50 0 0 0
31/05/2024
10.70
 54,800 10.70 10.80 10.70 0 0 0
30/05/2024
10.70
 98,600 10.40 10.70 10.30 0 0 0
29/05/2024
10.40
 64,200 10.50 10.60 10.40 0 0 0
28/05/2024
10.50
 46,800 10.40 10.50 10.40 0 0 0
27/05/2024
10.30
 59,300 10.40 10.50 10.20 0 0 0
24/05/2024
10.40
 75,300 10.40 10.60 10.40 0 0 0
23/05/2024
10.50
 29,500 10.40 10.50 10.40 0 0 0
22/05/2024
10.40
 64,800 10.40 10.50 10.30 0 0 0
21/05/2024
10.30
 73,500 10.30 10.60 10.30 0 0 0
20/05/2024
10.30
 72,900 10.50 10.50 10.30 0 0 0
17/05/2024
10.50
 21,800 10.60 10.60 10.50 0 0 0
16/05/2024
10.60
 27,300 10.70 10.70 10.60 0 0 0
15/05/2024
10.60
 71,000 10.50 10.70 10.50 0 0 0
14/05/2024
10.50
 66,962 10.40 10.60 10.20 0 0 0
13/05/2024
10.40
 80,719 10.40 10.40 10.10 0 0 0
10/05/2024
10.30
 46,125 10.20 10.30 10.10 0 0 0
09/05/2024
10.20
 250,601 10.20 10.30 10 0 0 0
08/05/2024
10.20
 101,012 10.10 10.20 10 0 0 0
07/05/2024
10.10
 40,850 9.90 10.20 9.90 0 0 0
06/05/2024
9.90
 42,250 9.70 9.90 9.70 0 0 0
03/05/2024
9.70
 19,107 9.70 9.90 9.60 0 0 0
02/05/2024
9.70
 10,135 9.80 9.90 9.70 0 0 0
26/04/2024
9.70
 10,315 9.60 9.80 9.50 0 0 0
25/04/2024
9.70
 46,775 9.80 9.90 9.60 0 0 0
24/04/2024
10
 46,452 9.90 10 9.80 0 0 0
23/04/2024
9.80
 72,755 10 10 9.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |