Công ty cổ phần BV Land (bvl)

15.90
1.10
(7.43%)
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
(2026-04-06) 		2.80 18.67% 39,700 0 0
14.70
18
15.90
2 tháng
(2026-03-05) 		1.40 8.54% 159,000 200 0.0
14.20
18
15.90
3 tháng
(2026-02-03) 		-0.10 -0.56% 208,200 300 0.0
14.20
18
15.90
6 tháng
(2025-11-05) 		-0.10 -0.56% 461,500 300 0.0
14.20
18.60
15.90
12 tháng
(2025-05-09) 		4 29.02% 2,699,100 300 0.0
12.13
20.90
15.90
24 tháng
(2024-05-14) 		8.45 90.46% 3,340,397 300 0.0
7.41
20.90
15.90
36 tháng
(2023-05-22) 		9.92 125.99% 4,675,255 300 0.0
6.93
20.90
15.90
60 tháng
(2021-06-11) 		6.38 55.86% 6,001,370 300 0.0
6.93
42.37
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
25.28
 600 25.13 25.28 25.13 0 0 0
25/04/2022
23.31
 800 26.23 26.23 23.31 0 0 0
22/04/2022
26.31
 400 26.31 26.31 26.31 0 0 0
21/04/2022
24.65
 0 24.65 24.65 24.65 0 0 0
20/04/2022
24.65
 8,000 24.65 24.65 24.65 0 0 0
19/04/2022
29.93
 400 29.93 29.93 25.99 0 0 0
18/04/2022
31.43
 1,400 28.75 31.43 24.97 0 0 0
15/04/2022
28.75
 1,900 31.51 31.51 28.75 0 0 0
14/04/2022
31.51
 2,700 31.27 31.51 31.27 0 0 0
13/04/2022
34.26
 400 35.29 35.29 28.04 0 0 0
12/04/2022
31.35
 1,700 37.02 37.02 31.35 0 0 0
08/04/2022
32.21
 4,300 32.14 32.29 32.06 0 0 0
07/04/2022
32.21
 1,300 32.21 32.21 32.21 0 0 0
06/04/2022
32.21
 2,400 32.21 32.29 32.14 0 0 0
05/04/2022
33.79
 2,100 31.90 33.79 31.82 0 0 0
04/04/2022
30.88
 3,500 31.51 31.51 30.72 0 0 0
01/04/2022
31.51
 8,300 31.51 32.21 30.80 0 0 0
31/03/2022
32.45
 12,000 32.53 32.61 31.51 0 0 0
30/03/2022
31.98
 6,600 32.69 32.69 31.98 0 0 0
29/03/2022
33.24
 2,500 32.37 33.24 32.29 0 0 0
28/03/2022
32.69
 5,800 32.61 32.69 32.45 0 0 0
25/03/2022
32.77
 2,900 32.29 32.77 31.58 0 0 0
24/03/2022
32.69
 19,600 32.84 32.84 32.45 0 0 0
23/03/2022
33.08
 18,300 33.08 33.24 31.90 0 0 0
22/03/2022
33.24
 10,700 33.71 33.71 33.08 0 0 0
21/03/2022
33.71
 5,500 33.63 33.79 33.63 0 0 0
18/03/2022
33.47
 15,400 33.71 33.79 33.47 0 0 0
17/03/2022
33.47
 6,600 33.47 33.87 33.40 0 0 0
16/03/2022
33.24
 6,500 33.40 33.71 33.24 0 0 0
15/03/2022
33.08
 19,400 33.87 33.95 33.08 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |