CTCP GROUP BẮC VIỆT (bvg)

2.70
0
(0%)
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
(2026-02-23) 		-0.10 -3.57% 45,600 0 0
2.70
2.80
2.70
2 tháng
(2026-01-16) 		-0.10 -3.57% 216,100 0 0
2.60
2.80
2.70
3 tháng
(2025-12-17) 		0.10 3.85% 306,400 0 0
2.60
2.80
2.70
6 tháng
(2025-09-18) 		0.30 12.50% 834,200 200 0.0
2.40
2.80
2.70
12 tháng
(2025-03-24) 		0.40 17.39% 3,159,200 200 0.0
2.20
2.80
2.70
24 tháng
(2024-03-27) 		0.10 3.85% 9,616,690 -25,300 -0.0
1.60
2.80
2.70
36 tháng
(2023-04-03) 		0.70 35% 30,376,632 6,310 0.1
1.60
3.30
2.70
60 tháng
(2021-04-12) 		-4.70 -63.51% 127,788,868 -16,058 -0.1
1.30
10.20
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2022
8.30
 621,164 8 8.50 7.90 1,600 0 0.0
09/03/2022
8
 389,420 8 8.20 7.80 0 0 0
08/03/2022
8
 435,300 8.20 8.30 7.90 0 0 0
07/03/2022
8.20
 517,057 8 8.60 7.90 0 0 0
04/03/2022
8
 392,340 8.30 8.50 8 0 0 0
03/03/2022
8.30
 827,658 7.90 8.40 7.70 0 0 0
02/03/2022
7.90
 306,000 7.80 8 7.70 0 0 0
01/03/2022
7.80
 624,750 8 8.20 7.70 0 0 0
28/02/2022
8
 791,023 7.40 8.20 7.30 0 0 0
25/02/2022
7.40
 191,751 7.20 7.50 7.30 0 0 0
24/02/2022
7.20
 386,710 7.50 7.60 6.70 0 0 0
23/02/2022
7.50
 387,246 7.50 7.60 7.30 0 0 0
22/02/2022
7.50
 385,186 7.70 7.80 7.30 0 1,300 -0.0
21/02/2022
7.70
 558,097 7.40 7.70 7.20 0 0 0
18/02/2022
7.40
 327,600 7.20 7.50 7.10 0 0 0
17/02/2022
7.20
 199,012 7.10 7.30 7.10 0 0 0
16/02/2022
7.10
 265,584 7.10 7.20 6.90 100 0 0.0
15/02/2022
7.10
 102,200 7.10 7.30 6.90 0 0 0
14/02/2022
7.10
 265,803 7.50 7.50 7.10 0 0 0
11/02/2022
7.50
 217,154 7.60 7.60 6.50 0 0 0
10/02/2022
7.60
 242,925 7.80 7.80 7.50 0 0 0
09/02/2022
7.80
 358,505 7.40 8 7.20 1,200 0 0.0
08/02/2022
7.40
 309,900 6.80 7.40 6.70 0 200 -0.0
07/02/2022
6.80
 93,716 6.70 7 6.50 0 0 0
28/01/2022
6.70
 181,800 6.40 6.70 6 0 0 0
27/01/2022
6.40
 56,110 6.50 6.50 6.30 200 0 0.0
26/01/2022
6.50
 106,210 6.70 6.80 6.30 0 0 0
25/01/2022
6.70
 166,850 6.50 6.80 6.30 0 0 0
24/01/2022
6.50
 230,303 7.30 7.30 6.30 0 0 0
21/01/2022
7.30
 257,900 7.10 7.50 7 0 0 0
20/01/2022
7.10
 209,800 6.20 7.10 6 100 0 0.0
19/01/2022
6.20
 215,300 6.40 6.50 6 0 0 0
18/01/2022
6.40
 338,000 7.10 7.30 6.30 0 0 0
17/01/2022
7.10
 369,000 7.60 7.90 6.90 0 0 0
14/01/2022
7.60
 284,500 7.30 8.30 6.80 0 0 0
13/01/2022
7.30
 625,800 8.40 8.60 7.10 0 0 0
12/01/2022
8.40
 701,424 9.10 9.10 7.80 0 0 0
11/01/2022
9.10
 692,248 9.60 9.60 8.80 0 0 0
10/01/2022
9.60
 819,795 10.20 10.30 9.30 0 0 0
07/01/2022
10.20
 1,170,747 9.20 10.20 9 0 0 0
06/01/2022
9.20
 836,040 8.20 9.20 8.20 0 100 -0.0
05/01/2022
8.20
 639,600 7.90 8.40 7.70 0 0 0
04/01/2022
7.90
 295,201 7.80 8.20 7.80 0 0 0
31/12/2021
7.80
 598,721 8.20 8.20 7.70 0 0 0
30/12/2021
8.20
 273,000 8.50 8.50 8.10 0 0 0
29/12/2021
8.50
 385,824 8.70 8.80 8.10 0 0 0
28/12/2021
8.70
 1,200,912 8.10 9.10 7.80 0 200 -0.0
27/12/2021
8.10
 375,279 8.40 8.60 7.70 0 0 0
24/12/2021
8.40
 626,341 8.10 8.80 8.20 100 0 0.0
23/12/2021
8.10
 1,962,870 7.20 8.10 7.10 0 0 0
22/12/2021
7.20
 346,600 7.20 7.30 7 0 0 0
21/12/2021
7.20
 191,400 7.30 7.50 7.20 0 0 0
20/12/2021
7.30
 475,690 7 7.50 6.90 0 0 0
17/12/2021
7
 472,305 7.20 7.20 6.90 0 100 -0.0
16/12/2021
7.20
 283,900 7.10 7.30 7.10 100 0 0.0
15/12/2021
7.10
 347,900 7.30 7.70 7.10 0 0 0
14/12/2021
7.30
 793,013 6.90 7.40 6.70 100 0 0.0
13/12/2021
6.90
 346,191 6.60 6.90 6.60 0 0 0
10/12/2021
6.60
 202,815 6.80 6.90 6.60 0 600 -0.0
09/12/2021
6.80
 95,920 6.90 6.90 6.70 0 0 0
08/12/2021
6.90
 110,500 7 7.10 6.80 0 0 0
07/12/2021
7
 311,501 6.80 7 6.70 0 0 0
06/12/2021
6.80
 236,225 7 7.20 6.70 0 0 0
03/12/2021
7
 426,240 7.50 7.60 6.90 100 0 0.0
02/12/2021
7.50
 372,789 7.40 7.60 7.30 0 0 0
01/12/2021
7.40
 241,300 7.30 7.60 7.20 0 0 0
30/11/2021
7.30
 856,583 6.80 7.70 6.80 0 400 -0.0
29/11/2021
6.80
 137,625 6.90 6.90 6.60 500 0 0.0
26/11/2021
6.90
 283,610 7 7 6.80 100 0 0.0
25/11/2021
7
 179,620 6.90 7.10 6.70 0 0 0
24/11/2021
6.90
 186,425 6.80 7.20 6.70 0 0 0
23/11/2021
6.80
 172,385 6.80 7 6.20 0 2,500 -0.0
22/11/2021
6.80
 370,393 7.50 7.70 6.50 100 0 0.0
19/11/2021
7.50
 678,420 7.70 8 7 0 0 0
18/11/2021
7.70
 378,808 7.50 7.80 7.40 2,000 0 0.0
17/11/2021
7.50
 376,530 7.50 7.50 7.20 300 0 0.0
16/11/2021
7.50
 597,539 8 8 7.40 300 6,000 -0.0
15/11/2021
8
 669,061 7.30 8.20 7.30 0 1,200 -0.0
12/11/2021
7.30
 449,866 7.40 7.50 7.10 200 1,000 -0.0
11/11/2021
7.40
 727,400 6.90 7.50 6.80 0 500 -0.0
10/11/2021
6.90
 229,752 6.90 6.90 6.70 6,200 1,000 0.0
09/11/2021
6.90
 344,180 6.90 7.10 6.80 1,000 1,000 0.0
08/11/2021
6.90
 400,389 6.90 7 6.80 300 0 0.0
05/11/2021
6.90
 368,897 6.70 6.90 6.60 1,200 0 0.0
04/11/2021
6.70
 473,220 6.60 7 6.60 600 0 0.0
03/11/2021
6.60
 966,336 6.80 7.50 6.60 1,000 1,000 -0.0
02/11/2021
6.80
 392,930 6.80 6.80 6.60 0 0 0
01/11/2021
6.80
 417,217 6.70 7.10 6.50 0 0 0
29/10/2021
6.70
 340,117 6.70 6.70 6.40 0 3,000 -0.0
28/10/2021
6.70
 312,000 6.70 7 6.50 0 0 0
27/10/2021
6.70
 293,700 6.80 7 6.70 0 2,400 -0.0
26/10/2021
6.80
 359,762 6.80 6.80 6.50 0 0 0
25/10/2021
6.80
 799,100 6.40 7.10 6.20 3,200 200 0.0
22/10/2021
6.40
 304,800 6.50 6.50 6.30 300 5,000 -0.0
21/10/2021
6.50
 447,400 6.50 7 6.30 1,000 0 0.0
20/10/2021
6.50
 1,320,900 5.80 6.50 5.70 2,300 0 0.0
19/10/2021
5.80
 214,600 5.70 5.80 5.50 0 0 0
18/10/2021
5.70
 549,600 5.90 5.90 5.50 0 0 0
15/10/2021
5.90
 724,500 5.30 6 5.30 0 0 0
14/10/2021
5.30
 143,600 5.30 5.40 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |