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

2.94
-0.05
(-1.67%)
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
(2025-11-04) 		0.04 1.38% 1,836,100 1,100 0.0
2.82
2.99
2.99
2 tháng
(2025-10-06) 		-0.15 -4.87% 5,396,300 1,000 0.0
2.80
3.10
2.99
3 tháng
(2025-09-05) 		-0.09 -2.98% 12,318,100 -19,800 -0.1
2.80
3.45
2.99
6 tháng
(2025-06-09) 		0.06 2.09% 23,375,300 60,900 0.2
2.76
3.45
2.99
12 tháng
(2024-12-09) 		-0.34 -10.40% 39,767,200 61,375 0.2
2.42
3.49
2.99
24 tháng
(2023-12-15) 		-1.30 -30.71% 119,104,100 -25,730 -0.1
2.42
5.42
2.99
36 tháng
(2022-12-20) 		-0.70 -19.25% 166,957,700 55,570 1.6
2.42
5.42
2.99
60 tháng
(2020-12-31) 		-8.50 -74.36% 404,070,200 84,070 1.1
2.42
14.81
2.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
8.79
 760,700 8.92 8.92 8.79 0 15,500 -0.2
11/10/2021
8.87
 700,600 9.05 9.05 8.83 0 0 0
08/10/2021
8.96
 691,100 9.09 9.09 8.92 0 1,000 -0.0
07/10/2021
9.09
 1,320,100 8.83 9.09 8.74 29,100 0 0.3
06/10/2021
8.79
 580,400 8.92 8.92 8.74 0 400 -0.0
05/10/2021
8.79
 600,100 8.74 8.83 8.74 5,000 15,300 -0.1
04/10/2021
8.74
 585,500 8.87 8.87 8.66 0 14,800 -0.1
01/10/2021
8.70
 853,700 8.70 8.92 8.70 700 0 0.0
30/09/2021
8.83
 656,500 8.74 8.96 8.74 0 13,500 -0.1
29/09/2021
8.83
 457,200 8.87 9.00 8.74 300 10,300 -0.1
28/09/2021
8.87
 1,116,300 8.70 8.92 8.61 14,000 32,900 -0.2
27/09/2021
8.79
 1,937,600 9.18 9.18 8.74 2,200 0 0.0
24/09/2021
9.35
 1,394,000 9.57 9.70 9.31 21,400 0 0.2
23/09/2021
9.91
 3,345,800 9.61 10.13 9.57 39,900 5,900 0.4
22/09/2021
9.48
 5,293,500 9.18 9.48 8.65 20,000 20,200 -0.0
21/09/2021
9.13
 2,711,800 8.83 9.18 8.56 100 24,800 -0.3
20/09/2021
8.96
 3,607,900 9.35 9.48 8.66 14,100 45,200 -0.3
17/09/2021
9.31
 831,600 9.00 9.44 8.83 26,500 19,700 0.1
16/09/2021
9.09
 787,600 9.00 9.09 8.74 100 9,700 -0.1
15/09/2021
9.09
 1,198,500 8.92 9.18 8.40 45,800 25,100 0.2
14/09/2021
9.00
 1,705,700 9.65 9.65 9.00 800 20,000 -0.2
13/09/2021
9.65
 2,699,500 10.04 10.30 9.26 8,500 31,000 -0.2
10/09/2021
9.96
 377,400 9.91 10.04 9.61 9,200 1,000 0.1
09/09/2021
9.91
 301,600 9.70 10.04 9.70 50,000 0 0.6
08/09/2021
9.83
 632,600 9.44 9.87 9.13 30,300 8,400 0.2
07/09/2021
9.74
 884,700 10.39 10.39 9.70 2,900 18,400 -0.2
06/09/2021
10.39
 1,269,500 11.17 11.26 10.35 1,900 6,600 -0.1
01/09/2021
11.08
 1,267,400 10.91 11.26 10.35 31,600 4,100 0.3
31/08/2021
11.08
 329,600 11.60 11.90 10.91 11,400 6,100 0.1
30/08/2021
11.60
 1,010,300 11.17 11.65 10.69 25,200 0 0.3
27/08/2021
11.08
 364,100 11.73 11.73 10.82 2,200 3,300 -0.0
26/08/2021
11.43
 996,000 11.34 11.69 11.17 22,200 1,100 0.3
25/08/2021
11.08
 1,247,000 10.35 11.08 10.17 6,200 0 0.1
24/08/2021
10.39
 220,200 10.35 10.48 10.22 100 0 0.0
23/08/2021
10.35
 242,800 10.30 10.48 10.22 2,000 0 0.0
20/08/2021
10.30
 716,100 9.87 10.39 9.78 2,600 100 0.0
19/08/2021
10
 162,700 10 10.13 9.87 1,200 0 0.0
18/08/2021
9.96
 321,600 10.04 10.13 9.91 1,000 0 0.0
17/08/2021
10.04
 882,800 9.78 10.04 9.61 0 2,300 -0.0
16/08/2021
9.61
 261,000 9.35 9.70 9.26 0 3,300 -0.0
13/08/2021
9.44
 116,400 9.35 9.52 9.22 0 7,600 -0.1
12/08/2021
9.44
 278,600 9.61 9.70 9.26 3,700 13,500 -0.1
11/08/2021
9.52
 502,900 9.26 9.61 9.18 2,800 100 0.0
10/08/2021
9.18
 122,900 9.35 9.35 9.18 1,400 900 0.0
09/08/2021
9.26
 115,000 9.26 9.35 9.09 10,700 100 0.1
06/08/2021
9.35
 192,400 9.44 9.52 9.31 0 0 0
05/08/2021
9.44
 404,500 9.44 9.61 9.35 9,300 7,900 0.0
04/08/2021
9.35
 568,200 8.66 9.35 8.66 6,000 300 0.1
03/08/2021
8.74
 130,700 8.66 8.83 8.66 7,100 0 0.1
02/08/2021
8.74
 136,600 8.74 8.79 8.61 2,300 0 0.0
30/07/2021
8.79
 97,600 8.74 8.83 8.70 3,200 2,300 0.0
29/07/2021
8.74
 82,400 8.74 8.92 8.66 0 500 -0.0
28/07/2021
8.83
 388,200 9.00 9.05 8.74 0 1,900 -0.0
27/07/2021
9.00
 268,400 9.00 9.13 8.87 100 0 0.0
26/07/2021
8.92
 159,500 8.87 9.00 8.74 11,700 0 0.1
23/07/2021
8.87
 168,500 9.00 9.00 8.87 3,200 0 0.0
22/07/2021
8.96
 390,000 8.66 8.96 8.66 5,400 100 0.1
21/07/2021
8.66
 177,300 8.79 8.79 8.66 0 0 0
20/07/2021
8.74
 224,900 8.70 8.74 8.40 0 1,200 -0.0
19/07/2021
8.66
 185,900 8.48 8.66 8.41 0 0 0
16/07/2021
8.66
 126,000 8.83 8.83 8.66 0 0 0
15/07/2021
8.83
 216,700 8.66 8.83 8.64 0 2,200 -0.0
14/07/2021
8.66
 113,800 8.57 8.74 8.42 200 0 0.0
13/07/2021
8.66
 99,900 8.74 8.74 8.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |