Công ty Cổ phần Đầu tư BKG Việt Nam (bkg)

2.60
-0.10
(-3.70%)
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
(2026-05-13) 		0.16 6.30% 3,753,100 -800 0
2.30
2.70
2.60
2 tháng
(2026-04-13) 		0.11 4.25% 4,994,800 -600 0
2.30
2.70
2.60
3 tháng
(2026-03-16) 		0.19 7.57% 6,540,000 -4,400 -0.0
2.30
2.70
2.60
6 tháng
(2025-12-15) 		-0.26 -8.78% 12,391,800 -4,200 -0.0
2.30
3.05
2.60
12 tháng
(2025-06-17) 		-0.10 -3.57% 37,336,000 56,700 0.2
2.30
3.45
2.60
24 tháng
(2024-06-24) 		-1.31 -32.67% 74,220,600 30,270 0.1
2.30
4.06
2.60
36 tháng
(2023-06-28) 		-1.82 -40.32% 159,463,200 28,970 0.2
2.30
5.42
2.60
60 tháng
(2021-07-08) 		-5.96 -68.82% 381,618,900 82,770 3.2
2.30
12.25
2.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2026
2.60
 79,000 2.70 2.70 2.53 0 0 0
11/06/2026
2.70
 165,800 2.76 2.76 2.56 100 0 0
10/06/2026
2.69
 541,000 2.67 2.69 2.58 0 0 0
09/06/2026
2.52
 603,500 2.40 2.52 2.37 0 0 0
08/06/2026
2.36
 152,000 2.35 2.40 2.29 0 0 0
05/06/2026
2.35
 104,200 2.34 2.42 2.33 0 0 0
04/06/2026
2.35
 475,800 2.41 2.48 2.30 0 0 0
03/06/2026
2.47
 184,800 2.69 2.69 2.47 0 0 0
02/06/2026
2.65
 495,900 2.81 2.81 2.65 0 100 0
01/06/2026
2.63
 157,800 2.63 2.63 2.63 0 0 0
29/05/2026
2.46
 184,200 2.35 2.46 2.35 0 0 0
28/05/2026
2.30
 50,600 2.30 2.32 2.30 100 0 0
27/05/2026
2.31
 52,300 2.34 2.34 2.30 0 4,200 0
26/05/2026
2.34
 20,000 2.34 2.35 2.34 0 900 0
25/05/2026
2.34
 102,300 2.40 2.40 2.30 4,200 100 0
22/05/2026
2.37
 78,000 2.35 2.44 2.35 900 600 0
21/05/2026
2.44
 82,000 2.44 2.45 2.36 100 0 0
20/05/2026
2.42
 139,200 2.45 2.45 2.40 600 0 0
19/05/2026
2.44
 33,800 2.48 2.48 2.44 0 100 0
18/05/2026
2.48
 24,000 2.48 2.49 2.45 0 900 0
15/05/2026
2.49
 20,900 2.47 2.49 2.45 100 0 0
14/05/2026
2.46
 75,800 2.52 2.53 2.46 0 0 0
13/05/2026
2.54
 9,200 2.55 2.55 2.50 0 0 0
12/05/2026
2.55
 30,100 2.55 2.56 2.51 0 0 0
11/05/2026
2.53
 44,200 2.53 2.55 2.52 200 1,100 0
08/05/2026
2.51
 18,800 2.52 2.54 2.50 0 0 0
07/05/2026
2.54
 69,700 2.52 2.58 2.50 1,100 0 0
06/05/2026
2.54
 54,600 2.50 2.55 2.50 0 0 0
05/05/2026
2.52
 49,600 2.52 2.55 2.50 0 0 0
04/05/2026
2.52
 11,300 2.52 2.59 2.50 0 0 0
29/04/2026
2.52
 133,500 2.52 2.55 2.50 0 0 0
28/04/2026
2.50
 47,900 2.52 2.55 2.50 0 0 0
24/04/2026
2.51
 129,900 2.53 2.55 2.50 0 0 0
23/04/2026
2.52
 128,700 2.55 2.62 2.50 0 0 0
22/04/2026
2.55
 18,400 2.57 2.60 2.55 0 0 0
21/04/2026
2.57
 81,000 2.55 2.64 2.53 0 0 0
20/04/2026
2.55
 64,300 2.51 2.59 2.51 0 0 0
17/04/2026
2.57
 12,100 2.56 2.60 2.56 0 0 0
16/04/2026
2.56
 79,100 2.58 2.65 2.50 0 0 0
15/04/2026
2.60
 23,300 2.60 2.62 2.59 0 0 0
14/04/2026
2.60
 90,500 2.60 2.65 2.60 0 0 0
13/04/2026
2.59
 154,700 2.60 2.62 2.59 0 0 0
10/04/2026
2.59
 352,900 2.58 2.64 2.57 0 1,100 0
09/04/2026
2.58
 45,800 2.60 2.63 2.51 0 0 0
08/04/2026
2.60
 102,900 2.60 2.66 2.53 1,100 0 0
07/04/2026
2.55
 23,700 2.55 2.59 2.52 0 0 0
06/04/2026
2.55
 43,000 2.55 2.60 2.55 0 0 0
03/04/2026
2.61
 60,700 2.60 2.61 2.56 0 0 0
02/04/2026
2.60
 8,300 2.60 2.60 2.56 100 0 0.0
01/04/2026
2.60
 42,400 2.64 2.64 2.60 100 0 0.0
31/03/2026
2.61
 37,400 2.59 2.62 2.58 0 0 0
30/03/2026
2.61
 93,200 2.62 2.62 2.55 0 2,000 -0.0
27/03/2026
2.68
 29,200 2.59 2.68 2.56 0 2,000 -0.0
26/03/2026
2.61
 51,500 2.62 2.62 2.54 0 0 0
25/03/2026
2.62
 35,600 2.61 2.71 2.55 0 0 0
24/03/2026
2.61
 67,100 2.61 2.63 2.58 0 0 0
23/03/2026
2.59
 148,400 2.61 2.61 2.57 0 0 0
20/03/2026
2.61
 146,000 2.55 2.68 2.54 0 0 0
19/03/2026
2.57
 88,000 2.52 2.63 2.51 0 0 0
18/03/2026
2.51
 43,800 2.53 2.54 2.51 0 0 0
17/03/2026
2.51
 62,100 2.51 2.55 2.50 0 0 0
16/03/2026
2.51
 63,200 2.47 2.54 2.47 0 0 0
13/03/2026
2.55
 140,900 2.50 2.60 2.47 0 0 0
12/03/2026
2.50
 50,600 2.53 2.53 2.48 0 0 0
11/03/2026
2.53
 39,900 2.58 2.58 2.53 0 0 0
10/03/2026
2.52
 83,900 2.49 2.55 2.46 100 0 0.0
09/03/2026
2.45
 449,900 2.45 2.68 2.45 100 0 0.0
06/03/2026
2.63
 37,800 2.69 2.70 2.63 0 0 0
05/03/2026
2.68
 195,600 2.76 2.79 2.60 0 0 0
04/03/2026
2.77
 430,800 2.78 2.78 2.59 0 0 0
03/03/2026
2.71
 46,300 2.78 2.79 2.70 0 0 0
02/03/2026
2.78
 111,800 2.70 2.80 2.70 0 0 0
27/02/2026
2.82
 126,700 2.79 2.82 2.77 0 0 0
26/02/2026
2.79
 27,900 2.80 2.80 2.77 0 0 0
25/02/2026
2.78
 37,400 2.83 2.83 2.76 0 0 0
24/02/2026
2.81
 48,600 2.82 2.82 2.80 0 0 0
23/02/2026
2.82
 40,600 2.78 2.82 2.78 0 0 0
13/02/2026
2.78
 107,600 2.79 2.82 2.73 0 0 0
12/02/2026
2.79
 28,700 2.80 2.80 2.75 0 0 0
11/02/2026
2.80
 36,500 2.77 2.81 2.77 0 0 0
10/02/2026
2.77
 69,100 2.76 2.78 2.75 0 0 0
09/02/2026
2.76
 21,000 2.77 2.79 2.70 0 0 0
06/02/2026
2.77
 54,000 2.79 2.79 2.75 0 0 0
05/02/2026
2.79
 16,900 2.80 2.80 2.78 0 0 0
04/02/2026
2.79
 123,900 2.80 2.82 2.75 100 0 0.0
03/02/2026
2.79
 34,200 2.79 2.80 2.77 0 0 0
02/02/2026
2.79
 103,700 2.80 2.85 2.77 0 0 0
30/01/2026
2.80
 92,100 2.83 2.83 2.78 0 0 0
29/01/2026
2.80
 57,000 2.85 2.85 2.78 100 0 0.0
28/01/2026
2.80
 245,600 2.80 2.83 2.77 0 0 0
27/01/2026
2.80
 23,300 2.84 2.84 2.80 0 0 0
26/01/2026
2.80
 124,200 2.89 2.89 2.79 0 0 0
23/01/2026
2.85
 105,700 2.86 2.86 2.83 0 0 0
22/01/2026
2.86
 114,900 2.77 2.90 2.77 0 0 0
21/01/2026
2.86
 54,700 2.93 2.93 2.82 0 0 0
20/01/2026
2.80
 106,800 2.90 2.91 2.80 0 0 0
19/01/2026
2.90
 92,800 2.94 2.94 2.86 0 0 0
16/01/2026
2.89
 144,900 2.87 2.90 2.83 0 0 0
15/01/2026
2.87
 41,200 2.86 2.90 2.86 0 0 0
14/01/2026
2.88
 50,100 2.86 2.89 2.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |