CTCP GROUP BẮC VIỆT (bvg)

2.80
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
(2026-05-13) 		0 0% 113,200 0 0
2.80
2.90
2.80
2 tháng
(2026-04-13) 		0.10 3.70% 305,200 0 0
2.70
3
2.80
3 tháng
(2026-03-16) 		0.10 3.70% 437,100 0 0
2.70
3
2.80
6 tháng
(2025-12-15) 		0.20 7.69% 743,500 0 0
2.60
3
2.80
12 tháng
(2025-06-17) 		0.50 21.74% 2,441,200 200 0.0
2.20
3
2.80
24 tháng
(2024-06-24) 		0.50 21.74% 6,430,433 200 0.0
2
3
2.80
36 tháng
(2023-06-28) 		0 0% 22,756,004 -1,690 0.0
1.60
3.30
2.80
60 tháng
(2021-07-08) 		-1.50 -34.88% 115,082,431 -45,658 -0.3
1.30
10.20
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/06/2022
4.30
 42,900 4.30 4.50 4.20 0 0 0
06/06/2022
4.30
 44,700 4.60 4.60 4.30 0 0 0
03/06/2022
4.60
 46,700 4.60 4.60 4.40 0 0 0
02/06/2022
4.60
 106,200 4.60 4.60 4.40 0 0 0
01/06/2022
4.60
 71,100 4.60 4.70 4.40 0 0 0
31/05/2022
4.60
 96,150 4.70 4.90 4.60 0 0 0
30/05/2022
4.70
 107,940 4.60 4.80 4.60 0 0 0
27/05/2022
4.60
 219,387 4.60 4.70 4.50 0 0 0
26/05/2022
4.60
 32,040 4.80 4.80 4.50 0 0 0
25/05/2022
4.80
 170,100 4.50 4.80 4.20 0 0 0
24/05/2022
4.50
 38,700 4.50 4.50 4.20 0 0 0
23/05/2022
4.50
 46,000 4.50 4.70 4.40 0 0 0
20/05/2022
4.50
 58,300 4.70 4.70 4.50 0 0 0
19/05/2022
4.70
 62,900 4.60 4.70 4.50 0 0 0
18/05/2022
4.60
 82,771 4.80 4.90 4.50 0 0 0
17/05/2022
4.80
 68,700 4.40 4.80 4.30 0 0 0
16/05/2022
4.40
 76,310 4.10 4.70 4.40 0 0 0
13/05/2022
4.10
 199,300 4.70 4.80 4.10 0 4,800 -0.0
12/05/2022
4.70
 62,921 5.20 5.20 4.70 0 0 0
11/05/2022
5.20
 42,020 5.20 5.30 5 0 0 0
10/05/2022
5.20
 55,800 4.80 5.20 4.60 0 0 0
09/05/2022
4.80
 94,810 5.30 5.30 4.70 0 0 0
06/05/2022
5.30
 62,303 5.50 5.60 5.20 0 0 0
05/05/2022
5.50
 58,216 5.60 5.80 5.40 0 0 0
04/05/2022
5.60
 84,810 5.60 5.70 5.40 0 0 0
29/04/2022
5.60
 130,400 5.50 5.70 5.40 0 0 0
28/04/2022
5.50
 81,400 5.40 5.70 5.40 0 0 0
27/04/2022
5.40
 76,121 5.60 5.60 5.30 5 0 0.0
26/04/2022
5.60
 75,670 5.30 5.80 4.80 0 0 0
25/04/2022
5.30
 126,200 5.20 5.80 5.10 0 0 0
22/04/2022
5.20
 199,200 4.70 5.20 4.70 0 0 0
21/04/2022
4.70
 261,400 5.10 5.10 4.60 0 0 0
20/04/2022
5.10
 195,000 5.80 5.80 5.10 10 0 0
19/04/2022
5.80
 183,800 6.20 6.30 5.80 0 0 0
18/04/2022
6.20
 167,100 6.50 6.50 5.90 0 0 0
15/04/2022
6.50
 90,700 6.70 6.70 6.30 0 0 0
14/04/2022
6.70
 71,900 6.80 6.90 6.60 0 0 0
13/04/2022
6.80
 161,105 6.40 6.90 6 0 0 0
12/04/2022
6.40
 157,376 7 7.10 6.40 0 0 0
08/04/2022
7
 202,200 7.30 7.50 6.80 0 0 0
07/04/2022
7.30
 93,517 7.50 7.50 7.10 10 0 0.0
06/04/2022
7.50
 139,716 7.40 7.50 7.20 0 100 -0.0
05/04/2022
7.40
 107,556 7.60 7.70 7.40 0 0 0
04/04/2022
7.60
 169,900 7.40 7.80 7.40 0 0 0
01/04/2022
7.40
 298,959 7.60 7.60 7.10 0 0 0
31/03/2022
7.60
 437,527 7.80 7.90 7.30 100 0 0.0
30/03/2022
7.80
 417,029 8.30 8.30 7.70 0 0 0
29/03/2022
8.30
 275,738 8.10 8.30 8 0 0 0
28/03/2022
8.10
 534,509 8.40 8.50 8 0 500 -0.0
25/03/2022
8.40
 315,733 8.30 8.40 8.20 0 0 0
24/03/2022
8.30
 232,917 8.40 8.50 8.20 0 0 0
23/03/2022
8.40
 495,080 8.50 8.70 8.30 500 500 0.0
22/03/2022
8.50
 337,027 8.50 8.50 8.30 0 0 0
21/03/2022
8.50
 458,370 8.30 8.50 8.20 0 300 -0.0
18/03/2022
8.30
 858,587 8.10 8.70 8 500 200 0.0
17/03/2022
8.10
 228,289 8 8.30 7.90 0 1,600 -0.0
16/03/2022
8
 172,672 8 8.20 7.90 300 0 0.0
15/03/2022
8
 178,538 8.10 8.10 7.80 200 0 0.0
14/03/2022
8.10
 433,325 8.30 8.60 7.80 0 0 0
11/03/2022
8.30
 577,564 8.30 8.60 8.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |