Công ty cổ phần BV Land (bvl)

17
0.60
(3.66%)
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) 		-0.90 -5.29% 76,100 200 0.0
15
17.40
17
2 tháng
(2026-01-19) 		-1.40 -8% 126,500 300 0.0
15
17.90
17
3 tháng
(2025-12-18) 		-0.90 -5.29% 212,700 300 0.0
15
18.60
17
6 tháng
(2025-09-19) 		-1.70 -9.55% 695,900 300 0.0
15
20.10
17
12 tháng
(2025-03-24) 		6.47 67.19% 2,857,800 300 0.0
8.70
20.90
17
24 tháng
(2024-03-28) 		5.80 56.35% 3,288,500 300 0.0
7.41
20.90
17
36 tháng
(2023-04-03) 		8.54 112.93% 4,615,255 300 0.0
6.93
20.90
17
60 tháng
(2021-06-11) 		4.68 40.97% 5,883,670 300 0.0
6.93
42.37
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2022
34.18
 28,700 38.99 38.99 33.47 0 0 0
11/03/2022
33.87
 8,700 36.07 36.07 33.87 0 0 0
10/03/2022
33.95
 17,800 36.23 36.23 33.87 0 0 0
09/03/2022
34.18
 13,500 33.32 35.44 33.32 0 0 0
08/03/2022
33.40
 6,400 33.16 34.03 33.16 0 0 0
07/03/2022
34.26
 23,600 33.87 35.44 33.87 0 0 0
04/03/2022
37.02
 100 37.02 37.02 37.02 0 0 0
03/03/2022
34.66
 1,800 33.79 34.66 33.79 0 0 0
02/03/2022
33.87
 4,600 33.87 34.26 33.24 0 0 0
01/03/2022
34.26
 7,300 33.32 34.26 33.32 0 0 0
28/02/2022
33.87
 12,600 33.87 33.87 32.29 0 0 0
25/02/2022
34.66
 11,600 33.08 34.66 33.08 0 0 0
24/02/2022
34.66
 12,200 37.89 37.89 34.66 0 0 0
23/02/2022
37.73
 33,800 37.65 40.25 36.23 0 0 0
22/02/2022
38.20
 22,400 33.08 38.20 33.08 0 0 0
21/02/2022
37.18
 7,100 32.69 37.18 32.69 0 0 0
18/02/2022
32.69
 17,800 32.29 33.08 32.29 0 0 0
17/02/2022
32.29
 10,100 31.51 32.29 31.51 0 0 0
16/02/2022
31.51
 20,100 31.51 31.51 31.43 0 0 0
15/02/2022
30.72
 19,300 31.43 31.58 30.72 0 0 0
14/02/2022
31.27
 6,900 31.51 31.51 31.27 0 0 0
11/02/2022
36.07
 1,600 41.82 41.82 36.07 0 0 0
10/02/2022
42.37
 0 42.37 42.37 42.37 0 0 0
09/02/2022
42.37
 100 42.37 42.37 42.37 0 0 0
08/02/2022
38.52
 0 38.52 38.52 38.52 0 0 0
07/02/2022
38.52
 0 38.52 38.52 38.52 0 0 0
28/01/2022
38.52
 0 38.52 38.52 38.52 0 0 0
27/01/2022
38.52
 0 38.52 38.52 38.52 0 0 0
26/01/2022
38.52
 0 38.52 38.52 38.52 0 0 0
25/01/2022
38.52
 0 38.52 38.52 38.52 0 0 0
24/01/2022
38.52
 100 38.52 38.52 38.52 0 0 0
21/01/2022
33.87
 100 33.87 33.87 33.87 0 0 0
20/01/2022
33.87
 200 33.87 33.87 33.87 0 0 0
19/01/2022
33.08
 0 33.08 33.08 33.08 0 0 0
18/01/2022
33.08
 300 33.08 33.08 33.08 0 0 0
17/01/2022
33.08
 1,200 38.59 38.59 33.08 0 0 0
14/01/2022
38.59
 100 38.59 38.59 38.59 0 0 0
13/01/2022
33.95
 8,200 33.87 33.95 33.87 0 0 0
12/01/2022
33.87
 500 33.87 33.87 33.87 0 0 0
11/01/2022
35.52
 20,400 33.08 35.52 33.08 0 0 0
10/01/2022
38.59
 1,400 38.59 38.59 33.87 0 0 0
07/01/2022
37.81
 2,000 37.81 38.59 37.81 0 0 0
06/01/2022
38.20
 3,000 37.81 38.59 33.16 0 0 0
05/01/2022
37.02
 6,300 37.02 37.18 37.02 0 0 0
04/01/2022
37.02
 100 37.02 37.02 37.02 0 0 0
31/12/2021
33.71
 3,700 33.47 33.71 33.32 0 0 0
30/12/2021
33.47
 5,900 33.08 33.47 33.08 0 0 0
29/12/2021
33.55
 1,700 33.32 33.55 33.24 0 0 0
28/12/2021
33.16
 1,500 33.63 33.63 31.51 0 0 0
27/12/2021
35.21
 7,100 35.60 35.60 33.47 0 0 0
24/12/2021
33.32
 9,000 33.32 34.66 33.32 0 0 0
23/12/2021
33.47
 15,900 33.71 38.59 29.46 0 0 0
22/12/2021
31.11
 8,200 31.11 35.76 31.11 0 0 0
21/12/2021
31.11
 25,200 31.11 31.11 31.11 0 0 0
20/12/2021
27.25
 22,200 25.99 27.25 24.81 0 0 0
17/12/2021
23.71
 3,600 23.47 24.42 23.24 0 0 0
16/12/2021
23.24
 3,300 22.84 25.20 22.29 0 0 0
15/12/2021
23.39
 1,000 24.42 24.42 23.39 0 0 0
14/12/2021
23.63
 2,700 23.63 23.63 23.00 0 0 0
13/12/2021
23.63
 1,900 22.61 23.63 22.61 0 0 0
10/12/2021
22.13
 3,000 22.84 22.84 22.13 0 0 0
09/12/2021
21.34
 100 21.34 21.34 21.34 0 0 0
08/12/2021
23.79
 1,800 24.02 24.02 23.63 0 0 0
07/12/2021
24.42
 200 23.63 24.42 23.63 0 0 0
06/12/2021
22.92
 2,600 22.92 22.92 22.84 0 0 0
03/12/2021
22.84
 2,900 24.18 24.42 22.84 0 0 0
02/12/2021
22.05
 2,500 22.05 22.84 22.05 0 0 0
01/12/2021
23.63
 9,300 23.08 23.63 20.95 0 0 0
30/11/2021
22.84
 200 22.21 22.84 22.21 0 0 0
29/11/2021
23.63
 700 19.85 23.63 19.85 0 0 0
26/11/2021
24.50
 3,600 21.34 24.50 21.34 0 0 0
25/11/2021
21.27
 6,300 22.05 23.63 21.19 0 0 0
24/11/2021
22.84
 7,700 25.76 25.76 22.84 0 0 0
23/11/2021
26.62
 8,800 29.93 29.93 22.21 0 0 0
22/11/2021
26.07
 9,800 26.07 26.07 26.07 0 0 0
19/11/2021
22.68
 2,700 22.68 22.68 22.68 0 0 0
18/11/2021
21.58
 15,200 18.82 21.58 18.82 0 0 0
17/11/2021
19.06
 4,100 17.96 19.06 17.96 0 0 0
16/11/2021
17.41
 2,100 17.41 17.49 17.33 0 0 0
15/11/2021
17.33
 1,200 17.33 17.33 17.33 0 0 0
12/11/2021
17.41
 100 17.41 17.41 17.41 0 0 0
11/11/2021
17.33
 3,300 17.33 17.72 17.33 0 0 0
10/11/2021
17.33
 0 17.33 17.33 17.33 0 0 0
09/11/2021
17.33
 2,500 17.33 17.33 17.33 0 0 0
08/11/2021
17.33
 2,000 17.64 17.72 17.33 0 0 0
05/11/2021
18.12
 1,400 17.72 18.12 17.72 0 0 0
04/11/2021
18.12
 900 17.56 18.12 17.56 0 0 0
03/11/2021
18.90
 2,900 17.09 18.90 17.09 0 0 0
02/11/2021
17.33
 5,300 16.70 17.33 16.54 0 0 0
01/11/2021
16.54
 6,000 16.15 16.70 15.75 0 0 0
29/10/2021
16.38
 500 16.46 16.46 16.38 0 0 0
28/10/2021
15.83
 1,400 15.75 16.38 15.75 0 0 0
27/10/2021
15.75
 4,000 15.36 15.75 15.36 0 0 0
26/10/2021
15.75
 7,700 15.44 15.75 15.44 0 0 0
25/10/2021
15.52
 2,100 15.52 15.52 15.44 0 0 0
22/10/2021
15.52
 1,400 15.75 15.75 15.52 0 0 0
21/10/2021
15.75
 2,100 16.38 16.38 15.28 0 0 0
20/10/2021
16.93
 100 16.93 16.93 16.93 0 0 0
19/10/2021
17.25
 3,600 16.23 17.25 15.83 0 0 0
18/10/2021
16.23
 2,300 16.93 16.93 16.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |