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
(2026-06-29) 		0 0% 38,400 0 0
2.80
2.90
2.80
2 tháng
(2026-06-01) 		0 0% 58,300 0 0
2.80
2.90
2.80
3 tháng
(2026-05-04) 		0 0% 204,300 0 0
2.80
2.90
2.80
6 tháng
(2026-01-30) 		0 0% 586,200 0 0
2.70
3
2.80
12 tháng
(2025-08-04) 		0.40 16.67% 1,660,700 200 0.0
2.40
3
2.80
24 tháng
(2024-08-08) 		0.80 40% 6,085,056 200 0.0
2
3
2.80
36 tháng
(2023-08-14) 		-0.40 -12.50% 17,528,984 1,310 0.0
1.60
3.20
2.80
60 tháng
(2021-08-24) 		-1.70 -37.78% 111,283,991 -89,058 -0.5
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)
22/07/2022
3.20
 90,910 3.10 3.20 3.10 0 0 0
21/07/2022
3.10
 50,800 3.10 3.20 3.10 0 0 0
20/07/2022
3.10
 75,900 3.10 3.20 3.10 0 0 0
19/07/2022
3.10
 83,731 3.10 3.10 2.90 0 0 0
18/07/2022
3.10
 65,200 3.10 3.20 3.10 0 0 0
15/07/2022
3.10
 68,311 3.10 3.20 3 0 0 0
14/07/2022
3.10
 38,200 3 3.10 2.90 0 0 0
13/07/2022
3
 90,201 3 3.10 2.90 0 0 0
12/07/2022
3
 45,600 2.90 3 2.90 0 0 0
11/07/2022
2.90
 40,600 3 3.10 2.90 0 0 0
08/07/2022
3
 30,600 3 3.10 3 0 0 0
07/07/2022
3
 7,000 3.10 3.10 2.90 0 0 0
06/07/2022
3.10
 43,300 3 3.10 3 0 0 0
05/07/2022
3
 27,700 3.10 3.20 3 0 0 0
04/07/2022
3.10
 42,513 3.10 3.20 3 0 0 0
01/07/2022
3.10
 69,900 3.10 3.10 2.80 0 0 0
30/06/2022
3.10
 30,500 3.20 3.30 3 0 0 0
29/06/2022
3.20
 38,623 3.20 3.30 3.10 0 0 0
28/06/2022
3.20
 104,900 3 3.20 3 0 0 0
27/06/2022
3
 35,000 3 3.10 2.90 0 0 0
24/06/2022
3
 62,664 3 3.10 2.90 0 0 0
23/06/2022
3
 28,000 2.80 3 2.70 0 0 0
22/06/2022
2.80
 84,700 2.70 2.90 2.50 0 0 0
21/06/2022
2.70
 130,100 2.80 2.80 2.50 0 0 0
20/06/2022
2.80
 80,942 3.30 3.30 2.80 0 0 0
17/06/2022
3.30
 123,300 3.70 3.70 3.20 0 0 0
16/06/2022
3.70
 44,300 3.60 3.80 3.50 0 0 0
15/06/2022
3.60
 45,100 4 4.10 3.50 0 0 0
14/06/2022
4
 103,845 3.90 4.20 3.60 0 0 0
13/06/2022
3.90
 70,329 4.20 4.20 3.70 0 0 0
10/06/2022
4.20
 38,500 4.40 4.40 4.20 0 0 0
09/06/2022
4.40
 53,900 4.40 4.50 4.30 0 0 0
08/06/2022
4.40
 36,431 4.30 4.50 4.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |