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

1.85
-0.01
(-0.54%)
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
(2026-08-12) 		-0.14 -6.86% 4,026,700 0 0
1.86
2.09
1.86
2 tháng
(2026-07-13) 		-0.41 -17.75% 9,927,000 0 0
1.86
2.31
1.86
3 tháng
(2026-06-15) 		-0.64 -25.20% 15,029,200 100 0
1.86
2.64
1.86
6 tháng
(2026-03-16) 		-0.61 -24.30% 21,648,200 -4,300 -0.0
1.86
2.70
1.86
12 tháng
(2025-09-16) 		-1.21 -38.91% 41,033,900 -24,100 -0.1
1.86
3.45
1.86
24 tháng
(2024-09-23) 		-1.60 -45.71% 74,644,700 46,770 0.1
1.86
3.57
1.86
36 tháng
(2023-09-27) 		-2.29 -54.66% 158,117,300 -28,530 -0.1
1.86
5.42
1.86
60 tháng
(2021-10-07) 		-7.19 -79.10% 348,890,000 -2,530 2.0
1.86
12.25
1.86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |