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)
28/10/2022
4.52
 127,500 4.50 4.65 4.48 0 0 0.0
27/10/2022
4.48
 135,900 4.19 4.48 3.91 0 0 0
26/10/2022
4.19
 72,000 4.05 4.19 4.05 0 0 0
25/10/2022
4.02
 86,200 4.19 4.22 3.91 0 0 0
24/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
24/10/2022
4.20
 64,000 4.52 4.54 4.20 0 0 0
21/10/2022
4.51
 67,900 4.85 4.85 4.51 1,800 0 0.0
20/10/2022
4.85
 35,100 4.72 4.89 4.72 200 0 0.0
19/10/2022
4.85
 16,800 4.94 4.94 4.77 0 0 0
18/10/2022
4.86
 88,600 4.68 4.86 4.68 0 0 0.0
17/10/2022
4.66
 17,600 4.85 4.85 4.63 1,000 0 0.0
14/10/2022
4.69
 40,400 4.76 4.85 4.68 0 0 -0.0
13/10/2022
4.68
 19,800 4.68 4.81 4.50 0 0 -0.0
12/10/2022
4.67
 63,900 4.33 4.68 4.33 0 0 -0.0
11/10/2022
4.43
 92,900 4.76 4.87 4.43 0 0 -0.0
10/10/2022
4.76
 67,100 4.51 4.76 4.51 0 0 -0.0
07/10/2022
4.76
 121,000 4.99 4.99 4.75 0 0 -0.0
06/10/2022
5.11
 28,800 5.14 5.14 5.00 0 0 -0.0
05/10/2022
5.14
 141,900 4.98 5.19 4.98 0 0 -0.0
04/10/2022
5.11
 116,700 5.09 5.11 4.91 0 0 -0.0
03/10/2022
5.11
 119,700 5.22 5.22 4.83 0 0 -0.0
30/09/2022
5.19
 133,300 5.11 5.19 4.96 0 0 -0.0
29/09/2022
5.19
 67,700 5.11 5.19 5.07 0 0 -0.0
28/09/2022
5.11
 74,100 5.11 5.19 4.99 0 700 -0.0
27/09/2022
5.05
 69,700 5.04 5.05 4.98 0 0 -0.0
26/09/2022
5.05
 195,400 5.15 5.16 4.79 100 400 -0.0
23/09/2022
5.13
 75,800 5.06 5.19 5.06 0 0 -0.0
22/09/2022
5.13
 164,800 5.11 5.15 5.04 0 0 -0.0
21/09/2022
5.13
 160,500 5.12 5.15 4.98 0 0 -0.0
20/09/2022
5.12
 29,100 5.12 5.12 5.02 0 0 -0.0
19/09/2022
5.11
 105,000 5.24 5.24 5.06 0 0 -0.0
16/09/2022
5.22
 213,300 5.21 5.31 5.16 0 0 -0.0
15/09/2022
5.31
 39,200 5.28 5.37 5.19 1,000 0 -0.0
14/09/2022
5.28
 66,400 5.28 5.28 5.19 0 0 -0.0
13/09/2022
5.28
 65,900 5.37 5.37 5.25 0 0 -0.0
12/09/2022
5.34
 77,600 5.24 5.37 5.24 0 0 -0.0
09/09/2022
5.21
 159,500 5.26 5.37 5.20 0 0 -0.0
08/09/2022
5.26
 189,100 5.30 5.35 5.26 0 0 -0.0
07/09/2022
5.30
 150,500 5.39 5.39 5.28 0 0 -0.0
06/09/2022
5.45
 51,100 5.43 5.45 5.42 0 0 -0.0
05/09/2022
5.45
 126,800 5.47 5.48 5.38 0 0 -0.0
31/08/2022
5.38
 104,300 5.50 5.54 5.38 0 0 -0.0
30/08/2022
5.50
 87,800 5.44 5.71 5.44 0 0 -0.0
29/08/2022
5.43
 95,900 5.43 5.54 5.37 0 0 -0.0
26/08/2022
5.65
 95,400 5.76 5.79 5.64 0 0 -0.0
25/08/2022
5.71
 143,200 5.67 5.72 5.67 0 0 -0.0
24/08/2022
5.67
 83,800 5.54 5.71 5.54 0 0 -0.0
23/08/2022
5.57
 93,000 5.54 5.57 5.37 0 0 -0.0
22/08/2022
5.52
 140,100 5.56 5.58 5.37 0 0 -0.0
19/08/2022
5.55
 146,600 5.59 5.71 5.55 0 0 -0.0
18/08/2022
5.65
 106,300 5.79 5.79 5.65 0 0 -0.0
17/08/2022
5.71
 159,500 5.81 5.81 5.67 0 0 -0.0
16/08/2022
5.81
 160,900 5.87 5.87 5.72 0 0 -0.0
15/08/2022
5.88
 181,000 5.87 5.91 5.81 0 0 -0.0
12/08/2022
5.87
 146,800 5.81 5.97 5.81 0 0 -0.0
11/08/2022
5.95
 218,300 6.06 6.15 5.89 0 0 -0.0
10/08/2022
5.97
 183,000 5.84 5.97 5.84 0 0 -0.0
09/08/2022
5.84
 213,600 5.89 5.93 5.80 0 0 -0.0
08/08/2022
5.82
 189,000 5.76 5.97 5.76 0 0 -0.0
05/08/2022
5.76
 272,400 5.87 5.93 5.71 0 0 -0.0
04/08/2022
5.80
 272,700 5.56 5.82 5.53 0 300 -0.0
03/08/2022
5.56
 108,300 5.60 5.66 5.50 0 0 -0.0
02/08/2022
5.60
 209,800 5.37 5.64 5.37 0 300 -0.0
01/08/2022
5.37
 325,600 5.11 5.37 5.10 0 0 -0.0
29/07/2022
5.12
 129,000 5.15 5.19 5.12 0 0 -0.0
28/07/2022
5.15
 118,800 5.09 5.19 5.09 0 0 -0.0
27/07/2022
5.08
 209,400 5.06 5.17 4.94 0 800 -0.0
26/07/2022
5.06
 159,500 5.11 5.19 5.05 0 2,200 -0.0
25/07/2022
5.12
 83,500 5.24 5.24 5.11 0 2,100 -0.0
22/07/2022
5.24
 62,700 5.14 5.24 5.14 0 7,700 -0.0
21/07/2022
5.19
 173,200 5.30 5.30 5.14 0 1,800 -0.0
20/07/2022
5.28
 113,800 5.11 5.32 5.11 0 2,400 -0.0
19/07/2022
5.10
 93,200 4.89 5.11 4.89 0 1,900 -0.0
18/07/2022
5.06
 113,700 4.89 5.14 4.89 0 1,600 -0.0
15/07/2022
4.87
 153,900 4.86 5.02 4.81 0 1,600 -0.0
14/07/2022
4.85
 51,200 4.64 4.89 4.64 300 2,000 -0.0
13/07/2022
4.87
 63,400 4.85 4.93 4.82 0 2,100 -0.0
12/07/2022
4.84
 67,200 4.89 4.89 4.68 0 1,900 -0.0
11/07/2022
4.73
 115,800 4.74 4.85 4.70 0 2,100 -0.0
08/07/2022
4.73
 76,700 4.66 4.76 4.66 2,200 1,200 -0.0
07/07/2022
4.66
 54,600 4.63 4.81 4.50 0 2,700 -0.0
06/07/2022
4.63
 79,100 4.60 4.74 4.60 0 2,700 -0.0
05/07/2022
4.75
 123,800 4.76 4.83 4.75 0 2,700 -0.0
04/07/2022
4.77
 42,900 4.76 4.84 4.76 0 3,100 -0.0
01/07/2022
4.76
 162,100 4.74 4.76 4.46 0 2,900 -0.0
30/06/2022
4.74
 103,700 4.75 4.91 4.73 0 3,900 -0.0
29/06/2022
4.75
 121,800 4.89 4.91 4.72 2,000 3,100 -0.0
28/06/2022
4.89
 102,700 4.85 4.94 4.76 0 4,000 -0.0
27/06/2022
4.82
 100,000 4.63 4.85 4.63 0 2,700 -0.0
24/06/2022
4.63
 125,600 4.55 4.81 4.55 1,700 0 0.0
23/06/2022
4.76
 190,800 4.94 4.94 4.68 0 7,700 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |