Công ty cổ phần BV Land (bvl)

17
0.20
(1.19%)
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
(2025-12-29) 		0 0% 85,200 0 0
16.50
17.90
17
2 tháng
(2025-11-28) 		-0.10 -0.59% 156,200 0 0
16.40
18.60
17
3 tháng
(2025-10-29) 		-2 -10.64% 286,300 0 0
16.40
18.80
17
6 tháng
(2025-07-31) 		-4.10 -19.62% 1,349,100 -300 -0.0
16.40
20.90
17
12 tháng
(2025-02-03) 		8.19 95.10% 2,864,129 0 0
7.41
20.90
17
24 tháng
(2024-02-07) 		5.46 48.12% 3,291,516 0 0
7.41
20.90
17
36 tháng
(2023-02-13) 		7.19 74.83% 4,575,770 0 -0.0
6.93
20.90
17
60 tháng
(2021-06-11) 		5.38 47.10% 5,766,370 0 -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)
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
15/10/2021
16.93
 1,800 17.49 17.49 16.93 0 0 0
14/10/2021
17.17
 1,300 15.91 17.17 15.91 0 0 0
13/10/2021
16.30
 700 16.15 16.30 14.49 0 0 0
12/10/2021
16.30
 1,500 16.30 16.30 16.30 0 0 0
11/10/2021
16.38
 200 16.15 16.38 16.15 0 0 0
08/10/2021
16.15
 800 16.15 16.15 16.15 0 0 0
07/10/2021
17.33
 8,100 15.75 17.72 15.75 0 0 0
06/10/2021
15.75
 4,200 15.83 16.15 15.75 0 0 0
05/10/2021
16.30
 1,300 16.38 16.38 16.30 0 0 0
04/10/2021
16.38
 2,100 16.30 16.38 16.30 0 0 0
01/10/2021
16.46
 0 16.46 16.46 16.46 0 0 0
30/09/2021
16.46
 0 16.46 16.46 16.46 0 0 0
29/09/2021
15.83
 1,800 16.93 16.93 15.75 0 0 0
28/09/2021
15.83
 1,500 17.80 17.80 15.83 0 0 0
27/09/2021
17.72
 3,800 16.70 17.72 16.70 0 0 0
24/09/2021
17.33
 4,300 16.54 17.33 16.46 0 0 0
23/09/2021
16.62
 1,600 17.33 17.33 15.75 0 0 0
22/09/2021
15.75
 1,400 16.38 16.38 15.75 0 0 0
21/09/2021
16.38
 300 16.38 16.38 16.38 0 0 0
20/09/2021
17.33
 2,100 16.54 17.33 15.83 0 0 0
17/09/2021
18.35
 0 18.35 18.35 18.35 0 0 0
16/09/2021
18.35
 100 18.35 18.35 18.35 0 0 0
15/09/2021
18.51
 600 19.30 19.30 18.51 0 0 0
14/09/2021
18.04
 1,100 16.07 18.12 16.07 0 0 0
13/09/2021
18.82
 0 18.82 18.82 18.82 0 0 0
10/09/2021
18.82
 0 18.82 18.82 18.82 0 0 0
09/09/2021
18.90
 600 18.82 18.90 18.82 0 0 0
08/09/2021
18.75
 600 19.30 19.30 18.75 0 0 0
07/09/2021
17.64
 200 17.64 17.64 17.64 0 0 0
06/09/2021
17.64
 100 17.64 17.64 17.64 0 0 0
01/09/2021
18.04
 0 18.04 18.04 18.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |