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

2.55
0.05
(2%)
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
(2026-02-11) 		-0.30 -10.71% 1,900,600 200 0.0
2.45
2.82
2.55
2 tháng
(2026-01-12) 		-0.37 -12.89% 3,695,500 500 0.0
2.45
2.90
2.55
3 tháng
(2025-12-15) 		-0.46 -15.54% 5,710,900 200 0.0
2.45
3.05
2.55
6 tháng
(2025-09-15) 		-0.50 -16.67% 19,516,200 -19,800 -0.1
2.45
3.45
2.55
12 tháng
(2025-03-18) 		-0.61 -19.61% 37,526,800 61,300 0.2
2.42
3.45
2.55
24 tháng
(2024-03-25) 		-1.69 -40.34% 97,689,300 20,370 -0.0
2.42
4.44
2.55
36 tháng
(2023-03-29) 		-1.02 -29.05% 168,936,600 9,540 0.1
2.42
5.42
2.55
60 tháng
(2021-04-08) 		-7.11 -73.99% 392,247,400 64,870 2.9
2.42
12.25
2.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
9.18
 586,400 9.48 9.48 9.13 0 64,100 -0.7
20/01/2022
9.39
 364,100 9.09 9.48 8.96 0 22,700 -0.2
19/01/2022
9.05
 491,100 8.74 9.09 8.66 4,400 19,500 -0.2
18/01/2022
8.74
 935,400 9.09 9.18 8.74 27,800 12,300 0.2
17/01/2022
9.39
 984,100 10.22 10.30 9.39 8,600 60,300 -0.6
14/01/2022
10.09
 661,800 9.52 10.43 9.26 59,300 4,800 0.6
13/01/2022
9.87
 2,014,300 10.56 10.74 9.87 1,900 24,600 -0.3
12/01/2022
10.61
 1,033,800 10.91 11.04 10.35 200 30,000 -0.4
11/01/2022
11.08
 799,300 11.26 11.34 10.82 0 16,200 -0.2
10/01/2022
11.34
 1,754,600 11.34 11.82 11.21 1,500 18,200 -0.2
07/01/2022
11.34
 1,727,300 10.82 11.39 10.69 27,900 0 0.4
06/01/2022
10.95
 1,123,000 11.04 11.08 10.87 10,800 1,900 0.1
05/01/2022
11.13
 804,600 11.60 11.60 11.08 7,500 11,700 -0.1
04/01/2022
11.30
 582,900 11.26 11.52 11.26 6,400 0 0.1
31/12/2021
11.26
 1,263,300 11.08 11.39 10.74 3,000 8,900 -0.1
30/12/2021
11.13
 474,200 11.34 11.34 11.13 0 6,900 -0.1
29/12/2021
11.34
 699,200 11.52 11.52 11.17 8,300 20,900 -0.2
28/12/2021
11.34
 1,157,200 11.13 11.60 11.08 75,100 100 1.0
27/12/2021
11.08
 1,392,900 11.17 11.34 10.74 40,200 0 0.5
24/12/2021
11.13
 1,267,800 11.47 11.65 11.13 21,100 9,800 0.1
23/12/2021
11.47
 1,814,700 12.12 12.12 11.30 7,800 23,700 -0.2
22/12/2021
12.12
 1,375,000 12.55 12.55 11.73 7,400 18,900 -0.2
21/12/2021
12.21
 1,344,200 11.69 12.47 11.56 15,000 9,500 0.1
20/12/2021
11.77
 1,156,500 11.95 11.95 11.60 11,300 4,900 0.1
17/12/2021
11.99
 1,515,300 12.55 12.55 11.95 25,200 47,200 -0.3
16/12/2021
12.25
 2,101,800 11.47 12.25 11.47 15,400 5,200 0.1
15/12/2021
11.47
 2,381,400 11.17 11.60 11.08 10,900 2,700 0.1
14/12/2021
11.00
 847,600 10.95 11.13 10.61 800 10,700 -0.1
13/12/2021
10.87
 1,358,200 10.78 11.34 10.78 26,000 4,000 0.3
10/12/2021
10.74
 715,500 10.65 10.78 10.61 27,300 0 0.3
09/12/2021
10.69
 561,000 10.65 10.82 10.35 18,500 0 0.2
08/12/2021
10.61
 493,200 10.91 10.91 10.39 0 28,800 -0.4
07/12/2021
10.61
 726,100 10.30 10.61 9.91 29,400 1,900 0.3
06/12/2021
9.91
 1,164,700 10.39 10.56 9.83 13,200 9,100 0.1
03/12/2021
10.56
 1,096,200 11.04 11.04 10.56 100 32,000 -0.4
02/12/2021
11.04
 1,059,000 11.26 11.52 11.00 5,100 28,700 -0.3
01/12/2021
11.21
 1,545,900 11.17 11.60 10.95 11,000 69,500 -0.8
30/11/2021
10.91
 1,998,400 10.39 10.91 10.22 74,600 34,900 0.5
29/11/2021
10.22
 632,000 10.04 10.39 10.04 1,100 4,500 -0.0
26/11/2021
10.39
 1,182,500 10.35 10.39 9.91 0 31,800 -0.4
25/11/2021
10.35
 594,500 10.52 10.61 10.22 0 40,700 -0.5
24/11/2021
10.52
 1,359,800 10.17 10.56 10.04 0 33,700 -0.4
23/11/2021
10.17
 888,800 9.39 10.26 9.39 34,400 9,400 0.3
22/11/2021
9.91
 1,618,800 10.13 10.65 9.91 3,200 64,000 -0.7
19/11/2021
10.65
 1,819,500 11.47 11.47 10.39 9,100 63,900 -0.7
18/11/2021
11.13
 1,631,900 10.69 11.26 10.69 71,600 0 0.9
17/11/2021
10.74
 1,465,500 10.82 10.87 10.61 77,300 0 1.0
16/11/2021
10.82
 1,784,200 11.21 11.21 10.65 9,000 24,500 -0.2
15/11/2021
11.17
 2,400,900 11.08 11.56 10.87 2,300 10,600 -0.1
12/11/2021
10.87
 2,328,400 10.56 11.17 10.26 68,300 1,700 0.8
11/11/2021
10.52
 2,090,800 10.82 10.82 10.17 0 37,800 -0.5
10/11/2021
10.35
 2,779,000 9.70 10.35 9.70 98,900 400 1.2
09/11/2021
9.70
 1,234,400 9.78 9.78 9.57 11,800 1,500 0.1
08/11/2021
9.83
 1,296,900 9.96 10.04 9.70 0 0 0
05/11/2021
9.83
 812,000 9.61 9.83 9.35 24,400 3,000 0.2
04/11/2021
9.52
 1,527,000 9.31 9.61 9.26 2,500 1,000 0.0
03/11/2021
9.61
 2,870,500 10.35 10.39 9.61 17,600 32,400 -0.2
02/11/2021
10.30
 1,635,300 10.04 10.39 9.87 19,300 15,600 0.0
01/11/2021
10.13
 1,900,200 10.13 10.35 10 0 26,900 -0.3
29/10/2021
9.96
 3,218,900 9.48 9.96 9.31 70,000 100 0.8
28/10/2021
9.31
 1,168,300 9.39 9.39 9.22 10,700 0 0.1
27/10/2021
9.31
 1,154,100 9.22 9.35 9.13 59,500 0 0.6
26/10/2021
9.22
 630,000 9.31 9.31 9.05 17,800 0 0.2
25/10/2021
9.31
 1,354,600 9.31 9.39 9.26 0 0 0
22/10/2021
9.31
 2,236,000 8.96 9.44 8.96 7,100 200 0.1
21/10/2021
9.00
 496,800 8.92 9.09 8.92 9,000 23,100 -0.1
20/10/2021
9.05
 1,093,500 9.05 9.18 8.87 9,200 500 0.1
19/10/2021
9.00
 723,000 8.92 9.09 8.83 16,800 10,000 0.1
18/10/2021
8.92
 614,300 9.05 9.09 8.92 0 15,500 -0.2
15/10/2021
9.05
 868,600 9.18 9.22 9.00 6,900 0 0.1
14/10/2021
9.18
 1,556,200 8.92 9.26 8.92 27,500 0 0.3
13/10/2021
8.92
 732,700 8.83 8.96 8.79 14,500 3,900 0.1

Chính sách bảo mật | Điều khoản sử dụng |