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

2.82
0.02
(0.71%)
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
(2025-12-29) 		-0.12 -4.11% 1,926,000 0 -0.0
2.80
2.92
2.80
2 tháng
(2025-11-28) 		-0.09 -3.11% 5,389,100 -200 -0.0
2.80
3.14
2.80
3 tháng
(2025-10-29) 		-0.22 -7.28% 7,432,000 700 0.0
2.80
3.14
2.80
6 tháng
(2025-07-31) 		-0.24 -7.89% 20,995,500 10,600 0.0
2.80
3.45
2.80
12 tháng
(2025-02-03) 		-0.35 -11.11% 39,028,800 60,900 0.2
2.42
3.45
2.80
24 tháng
(2024-02-07) 		-1.34 -32.41% 121,087,900 -25,330 -0.1
2.42
5.42
2.80
36 tháng
(2023-02-13) 		-0.73 -20.75% 168,399,500 11,840 0.7
2.42
5.42
2.80
60 tháng
(2021-02-22) 		-7.24 -72.12% 399,783,700 105,070 3.4
2.42
12.25
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
4.66
 150,800 4.43 4.66 4.43 1,300 0 0.0
21/06/2022
4.35
 151,700 4.07 4.35 4.07 10,300 100 0.1
20/06/2022
4.08
 199,900 4.66 4.66 4.07 5,000 5,700 -0.0
17/06/2022
4.36
 276,700 4.65 4.65 4.35 4,900 1,000 0.0
16/06/2022
4.68
 215,100 4.92 5.10 4.68 0 8,000 -0.0
15/06/2022
4.92
 282,900 5.37 5.37 4.92 0 10,600 -0.1
14/06/2022
5.28
 151,400 5.45 5.54 5.28 200 13,300 -0.1
13/06/2022
5.52
 262,400 5.85 5.85 5.52 0 18,500 -0.1
10/06/2022
5.94
 93,200 5.97 5.99 5.92 200 3,900 -0.0
09/06/2022
6.03
 68,800 6.31 6.31 6.01 0 1,600 -0.0
08/06/2022
5.97
 122,300 5.84 6.05 5.84 6,600 0 0.0
07/06/2022
5.84
 112,400 5.97 6.06 5.80 0 0 0
06/06/2022
5.97
 168,400 6.07 6.15 5.97 1,200 900 0.0
03/06/2022
6.12
 126,400 6.15 6.15 6.05 0 4,500 -0.0
02/06/2022
6.15
 184,800 6.16 6.29 6.10 0 5,500 -0.0
01/06/2022
6.23
 149,800 6.32 6.39 6.15 1,000 5,900 -0.0
31/05/2022
6.32
 125,500 6.41 6.44 6.23 700 1,000 -0.0
30/05/2022
6.41
 123,700 6.19 6.41 6.19 5,600 5,000 0.0
27/05/2022
6.19
 203,900 6.15 6.19 6.08 8,300 0 0.1
26/05/2022
6.15
 201,700 6.10 6.20 6.06 9,200 0 0.1
25/05/2022
6.03
 95,000 5.89 6.04 5.89 5,200 900 0.0
24/05/2022
5.89
 98,100 6.06 6.06 5.77 0 7,600 -0.1
23/05/2022
6.06
 91,100 6.15 6.25 5.91 900 4,400 -0.0
20/05/2022
6.09
 140,900 6.06 6.16 5.90 1,600 7,500 -0.0
19/05/2022
6.06
 151,800 5.80 6.15 5.80 3,200 1,200 0.0
18/05/2022
6.10
 208,900 5.93 6.23 5.93 6,900 1,500 0.0
17/05/2022
5.93
 235,700 5.55 5.93 5.55 13,400 2,800 0.1
16/05/2022
5.55
 153,900 5.72 6.06 5.55 800 4,100 -0.0
13/05/2022
5.70
 264,500 5.92 6.10 5.70 2,400 7,600 -0.0
12/05/2022
6.12
 276,300 6.51 6.58 6.12 1,000 14,300 -0.1
11/05/2022
6.58
 169,100 6.75 6.75 6.49 2,200 1,200 0.0
10/05/2022
6.50
 172,700 6.19 6.58 6.16 13,000 2,600 0.1
09/05/2022
6.61
 255,700 7.10 7.10 6.61 0 11,000 -0.1
06/05/2022
7.10
 135,400 7.36 7.36 7.10 100 12,400 -0.1
05/05/2022
7.45
 170,700 7.54 7.62 7.27 400 17,400 -0.1
04/05/2022
7.54
 161,500 7.78 7.78 7.49 2,100 6,000 -0.0
29/04/2022
7.68
 204,300 7.53 7.69 7.45 2,100 100 0.0
28/04/2022
7.41
 187,300 7.36 7.52 7.27 5,000 16,000 -0.1
27/04/2022
7.26
 150,500 6.89 7.26 6.67 7,700 9,200 -0.0
26/04/2022
7.06
 202,700 6.68 7.06 6.46 21,200 3,000 0.1
25/04/2022
6.93
 321,700 7.45 7.62 6.93 8,600 29,400 -0.2
22/04/2022
7.45
 338,500 7.36 7.69 7.27 6,600 4,500 0.0
21/04/2022
7.42
 571,900 7.45 7.69 7.42 6,100 0 0.1
20/04/2022
7.97
 386,000 8.57 8.64 7.97 300 19,000 -0.2
19/04/2022
8.57
 334,100 8.92 9.05 8.57 0 26,000 -0.3
18/04/2022
8.92
 400,800 8.92 8.96 8.66 0 9,300 -0.1
15/04/2022
8.92
 226,900 9.00 9.00 8.83 0 11,400 -0.1
14/04/2022
9.00
 125,100 8.92 9.18 8.92 0 6,900 -0.1
13/04/2022
9.09
 425,600 8.83 9.09 8.74 3,100 8,300 -0.1
12/04/2022
8.83
 593,700 9.09 9.18 8.83 100 50,300 -0.5
08/04/2022
9.18
 432,700 9.44 9.48 9.18 100 29,500 -0.3
07/04/2022
9.44
 392,700 9.65 9.65 9.44 100 34,800 -0.4
06/04/2022
9.65
 333,400 9.57 9.74 9.52 1,400 5,400 -0.0
05/04/2022
9.61
 335,100 9.70 9.70 9.61 0 800 -0.0
04/04/2022
9.70
 261,600 9.65 9.87 9.65 0 600 -0.0
01/04/2022
9.61
 541,600 9.52 9.78 9.39 700 3,900 -0.0
31/03/2022
9.70
 504,300 9.65 9.83 9.35 0 31,700 -0.4
30/03/2022
9.65
 674,200 9.96 10.13 9.52 11,800 19,300 -0.1
29/03/2022
10
 673,500 9.87 10.09 9.87 33,000 0 0.4
28/03/2022
9.87
 779,500 10.22 10.22 9.78 10,000 3,600 0.1
25/03/2022
10.22
 490,200 10.30 10.30 10.13 3,400 0 0.0
24/03/2022
10.26
 1,002,200 10.13 10.43 10.04 33,800 100 0.4
23/03/2022
10.04
 542,300 10.13 10.22 10.04 12,300 0 0.1
22/03/2022
10.13
 891,300 10.04 10.13 9.96 18,500 0 0.2
21/03/2022
10.09
 874,300 10.04 10.13 9.91 38,500 0 0.4
18/03/2022
10.09
 611,500 10.30 10.30 10 1,200 1,900 -0.0
17/03/2022
10.17
 874,100 10 10.30 10 36,200 0 0.4
16/03/2022
10
 726,500 10 10.13 9.78 26,300 500 0.3
15/03/2022
10
 459,300 10.26 10.26 9.87 100 29,000 -0.3
14/03/2022
10.22
 1,611,100 10.39 10.74 9.91 1,200 62,200 -0.7
11/03/2022
10.30
 3,165,200 9.70 10.35 9.70 28,100 1,800 0.3
10/03/2022
9.70
 599,100 9.52 9.78 9.52 35,700 0 0.4
09/03/2022
9.52
 571,400 9.61 9.61 9.35 7,400 21,400 -0.2
08/03/2022
9.65
 611,200 9.70 9.78 9.52 22,300 0 0.2
07/03/2022
9.74
 771,500 9.91 9.91 9.70 11,200 0 0.1
04/03/2022
9.74
 1,233,300 9.52 9.87 9.48 12,200 0 0.1
03/03/2022
9.52
 586,800 9.48 9.57 9.44 4,600 9,100 -0.0
02/03/2022
9.44
 565,800 9.52 9.61 9.39 6,100 2,300 0.0
01/03/2022
9.52
 889,400 9.35 9.61 9.22 26,300 600 0.3
28/02/2022
9.26
 438,200 9.31 9.39 9.18 2,300 2,700 -0.0
25/02/2022
9.26
 413,800 9.31 9.31 9.13 11,400 1,800 0.1
24/02/2022
9.18
 956,000 9.44 9.44 8.79 0 19,800 -0.2
23/02/2022
9.44
 437,200 9.48 9.65 9.44 13,300 1,600 0.1
22/02/2022
9.44
 604,600 9.65 9.65 9.22 0 8,900 -0.1
21/02/2022
9.65
 392,100 9.57 9.70 9.52 19,200 0 0.2
18/02/2022
9.57
 348,400 9.39 9.65 9.39 17,900 0 0.2
17/02/2022
9.57
 610,500 9.35 9.83 9.35 7,500 200 0.1
16/02/2022
9.35
 271,900 9.18 9.39 9.18 10,600 0 0.1
15/02/2022
9.18
 216,600 9.13 9.26 9.09 200 100 0.0
14/02/2022
9.13
 428,500 9.35 9.35 9.13 100 8,500 -0.1
11/02/2022
9.39
 311,000 9.87 9.87 9.26 0 27,600 -0.3
10/02/2022
9.35
 443,600 9.35 9.48 9.26 7,700 4,400 0.0
09/02/2022
9.35
 325,100 9.35 9.39 9.22 3,200 0 0.0
08/02/2022
9.31
 364,500 9.18 9.31 9.05 12,900 0 0.1
07/02/2022
9.18
 357,900 8.96 9.35 8.96 21,600 0 0.2
28/01/2022
8.83
 315,800 8.87 8.96 8.70 0 25,500 -0.3
27/01/2022
8.83
 212,600 8.83 8.92 8.70 0 28,700 -0.3
26/01/2022
8.70
 597,200 8.87 9.18 8.70 0 43,900 -0.4
25/01/2022
8.87
 471,900 8.66 8.92 8.40 26,800 24,500 0.0
24/01/2022
8.66
 680,100 9.13 9.13 8.66 200 67,100 -0.7

Chính sách bảo mật | Điều khoản sử dụng |