Công ty Cổ phần Đầu tư BKG Việt Nam (bkg)

2.55
0.05
(2%)
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
(2026-02-11) 		-0.30 -10.71% 1,900,600 200 0.0
2.45
2.82
2.55
2 tháng
(2026-01-12) 		-0.37 -12.89% 3,695,500 500 0.0
2.45
2.90
2.55
3 tháng
(2025-12-15) 		-0.46 -15.54% 5,710,900 200 0.0
2.45
3.05
2.55
6 tháng
(2025-09-15) 		-0.50 -16.67% 19,516,200 -19,800 -0.1
2.45
3.45
2.55
12 tháng
(2025-03-18) 		-0.61 -19.61% 37,526,800 61,300 0.2
2.42
3.45
2.55
24 tháng
(2024-03-25) 		-1.69 -40.34% 97,689,300 20,370 -0.0
2.42
4.44
2.55
36 tháng
(2023-03-29) 		-1.02 -29.05% 168,936,600 9,540 0.1
2.42
5.42
2.55
60 tháng
(2021-04-08) 		-7.11 -73.99% 392,247,400 64,870 2.9
2.42
12.25
2.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2021
8.79
 760,700 8.92 8.92 8.79 0 15,500 -0.2
11/10/2021
8.87
 700,600 9.05 9.05 8.83 0 0 0
08/10/2021
8.96
 691,100 9.09 9.09 8.92 0 1,000 -0.0
07/10/2021
9.09
 1,320,100 8.83 9.09 8.74 29,100 0 0.3
06/10/2021
8.79
 580,400 8.92 8.92 8.74 0 400 -0.0
05/10/2021
8.79
 600,100 8.74 8.83 8.74 5,000 15,300 -0.1
04/10/2021
8.74
 585,500 8.87 8.87 8.66 0 14,800 -0.1
01/10/2021
8.70
 853,700 8.70 8.92 8.70 700 0 0.0
30/09/2021
8.83
 656,500 8.74 8.96 8.74 0 13,500 -0.1
29/09/2021
8.83
 457,200 8.87 9.00 8.74 300 10,300 -0.1
28/09/2021
8.87
 1,116,300 8.70 8.92 8.61 14,000 32,900 -0.2
27/09/2021
8.79
 1,937,600 9.18 9.18 8.74 2,200 0 0.0
24/09/2021
9.35
 1,394,000 9.57 9.70 9.31 21,400 0 0.2
23/09/2021
9.91
 3,345,800 9.61 10.13 9.57 39,900 5,900 0.4
22/09/2021
9.48
 5,293,500 9.18 9.48 8.65 20,000 20,200 -0.0
21/09/2021
9.13
 2,711,800 8.83 9.18 8.56 100 24,800 -0.3
20/09/2021
8.96
 3,607,900 9.35 9.48 8.66 14,100 45,200 -0.3
17/09/2021
9.31
 831,600 9.00 9.44 8.83 26,500 19,700 0.1
16/09/2021
9.09
 787,600 9.00 9.09 8.74 100 9,700 -0.1
15/09/2021
9.09
 1,198,500 8.92 9.18 8.40 45,800 25,100 0.2
14/09/2021
9.00
 1,705,700 9.65 9.65 9.00 800 20,000 -0.2
13/09/2021
9.65
 2,699,500 10.04 10.30 9.26 8,500 31,000 -0.2
10/09/2021
9.96
 377,400 9.91 10.04 9.61 9,200 1,000 0.1
09/09/2021
9.91
 301,600 9.70 10.04 9.70 50,000 0 0.6
08/09/2021
9.83
 632,600 9.44 9.87 9.13 30,300 8,400 0.2
07/09/2021
9.74
 884,700 10.39 10.39 9.70 2,900 18,400 -0.2
06/09/2021
10.39
 1,269,500 11.17 11.26 10.35 1,900 6,600 -0.1
01/09/2021
11.08
 1,267,400 10.91 11.26 10.35 31,600 4,100 0.3
31/08/2021
11.08
 329,600 11.60 11.90 10.91 11,400 6,100 0.1
30/08/2021
11.60
 1,010,300 11.17 11.65 10.69 25,200 0 0.3
27/08/2021
11.08
 364,100 11.73 11.73 10.82 2,200 3,300 -0.0
26/08/2021
11.43
 996,000 11.34 11.69 11.17 22,200 1,100 0.3
25/08/2021
11.08
 1,247,000 10.35 11.08 10.17 6,200 0 0.1
24/08/2021
10.39
 220,200 10.35 10.48 10.22 100 0 0.0
23/08/2021
10.35
 242,800 10.30 10.48 10.22 2,000 0 0.0
20/08/2021
10.30
 716,100 9.87 10.39 9.78 2,600 100 0.0
19/08/2021
10
 162,700 10 10.13 9.87 1,200 0 0.0
18/08/2021
9.96
 321,600 10.04 10.13 9.91 1,000 0 0.0
17/08/2021
10.04
 882,800 9.78 10.04 9.61 0 2,300 -0.0
16/08/2021
9.61
 261,000 9.35 9.70 9.26 0 3,300 -0.0
13/08/2021
9.44
 116,400 9.35 9.52 9.22 0 7,600 -0.1
12/08/2021
9.44
 278,600 9.61 9.70 9.26 3,700 13,500 -0.1
11/08/2021
9.52
 502,900 9.26 9.61 9.18 2,800 100 0.0
10/08/2021
9.18
 122,900 9.35 9.35 9.18 1,400 900 0.0
09/08/2021
9.26
 115,000 9.26 9.35 9.09 10,700 100 0.1
06/08/2021
9.35
 192,400 9.44 9.52 9.31 0 0 0
05/08/2021
9.44
 404,500 9.44 9.61 9.35 9,300 7,900 0.0
04/08/2021
9.35
 568,200 8.66 9.35 8.66 6,000 300 0.1
03/08/2021
8.74
 130,700 8.66 8.83 8.66 7,100 0 0.1
02/08/2021
8.74
 136,600 8.74 8.79 8.61 2,300 0 0.0
30/07/2021
8.79
 97,600 8.74 8.83 8.70 3,200 2,300 0.0
29/07/2021
8.74
 82,400 8.74 8.92 8.66 0 500 -0.0
28/07/2021
8.83
 388,200 9.00 9.05 8.74 0 1,900 -0.0
27/07/2021
9.00
 268,400 9.00 9.13 8.87 100 0 0.0
26/07/2021
8.92
 159,500 8.87 9.00 8.74 11,700 0 0.1
23/07/2021
8.87
 168,500 9.00 9.00 8.87 3,200 0 0.0
22/07/2021
8.96
 390,000 8.66 8.96 8.66 5,400 100 0.1
21/07/2021
8.66
 177,300 8.79 8.79 8.66 0 0 0
20/07/2021
8.74
 224,900 8.70 8.74 8.40 0 1,200 -0.0
19/07/2021
8.66
 185,900 8.48 8.66 8.41 0 0 0
16/07/2021
8.66
 126,000 8.83 8.83 8.66 0 0 0
15/07/2021
8.83
 216,700 8.66 8.83 8.64 0 2,200 -0.0
14/07/2021
8.66
 113,800 8.57 8.74 8.42 200 0 0.0
13/07/2021
8.66
 99,900 8.74 8.74 8.48 0 0 0
12/07/2021
8.74
 441,300 8.66 8.83 8.05 600 300 0.0
09/07/2021
8.66
 149,200 8.66 8.66 8.48 200 0 0.0
08/07/2021
8.66
 128,700 8.45 8.83 8.45 500 0 0
07/07/2021
8.66
 264,000 8.70 8.83 8.40 700 3,800 -0.0
06/07/2021
8.66
 354,200 9.00 9.09 8.66 1,100 200 0.0
05/07/2021
8.96
 301,600 8.79 9.13 8.74 0 200 0
02/07/2021
8.83
 578,900 9.00 9.18 8.74 2,400 4,400 -0.0
01/07/2021
9.26
 308,900 9.52 9.70 9.00 1,900 0 0.0
30/06/2021
9.48
 140,900 9.61 9.61 9.44 800 0 0.0
29/06/2021
9.78
 789,400 9.52 9.78 9.48 4,400 0 0.0
28/06/2021
9.44
 162,500 9.70 9.78 9.39 100 0 0.0
25/06/2021
9.65
 82,200 9.52 9.78 9.48 0 100 -0.0
24/06/2021
9.70
 139,700 9.70 9.83 9.39 400 4,700 -0.0
23/06/2021
9.70
 437,400 10 10.04 9.44 1,200 4,700 -0.0
22/06/2021
9.96
 387,400 9.65 10.04 9.44 100 1,500 -0.0
21/06/2021
9.61
 424,700 9.87 9.96 9.61 4,700 0 0.1
18/06/2021
9.96
 591,800 10.26 10.35 9.78 3,600 4,700 -0.0
17/06/2021
10.26
 169,000 10.56 10.65 10.22 0 6,400 -0.1
16/06/2021
10.65
 854,000 10.39 10.78 10.39 1,600 3,700 -0.0
15/06/2021
10.35
 1,432,000 9.70 10.35 9.57 2,700 0 0.0
14/06/2021
9.70
 148,100 9.70 9.78 9.61 4,100 4,500 -0.0
11/06/2021
9.70
 280,300 9.52 9.78 9.44 5,500 3,000 0.0
10/06/2021
9.44
 132,700 9.57 9.65 9.35 0 3,000 -0.0
09/06/2021
9.65
 139,700 9.74 9.78 9.52 0 0 0
08/06/2021
9.78
 145,900 9.91 10.13 9.78 0 14,900 -0.2
07/06/2021
10.04
 275,900 9.96 10.22 9.91 400 2,300 -0.0
04/06/2021
10.04
 383,800 10.04 10.17 9.91 6,200 0 0.1
03/06/2021
9.96
 542,700 9.70 10.04 9.57 7,400 0 0.1
02/06/2021
9.57
 374,000 9.31 9.57 9.13 0 0 0
01/06/2021
9.22
 133,300 9.57 9.57 9.22 700 0 0.0
31/05/2021
9.44
 188,700 9.61 9.61 9.18 0 6,400 -0.1
28/05/2021
9.61
 135,900 9.74 9.78 9.52 0 2,000 -0.0
27/05/2021
9.57
 392,700 9.70 9.96 9.57 200 0 0.0
26/05/2021
9.57
 489,300 9.31 9.61 9.26 1,700 0 0.0
25/05/2021
9.31
 211,700 9.31 9.35 9.05 0 200 -0.0
24/05/2021
9.31
 218,000 9.39 9.44 9.26 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |