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

2.94
-0.05
(-1.67%)
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
(2025-11-04) 		0.04 1.38% 1,836,100 1,100 0.0
2.82
2.99
2.99
2 tháng
(2025-10-06) 		-0.15 -4.87% 5,396,300 1,000 0.0
2.80
3.10
2.99
3 tháng
(2025-09-05) 		-0.09 -2.98% 12,318,100 -19,800 -0.1
2.80
3.45
2.99
6 tháng
(2025-06-09) 		0.06 2.09% 23,375,300 60,900 0.2
2.76
3.45
2.99
12 tháng
(2024-12-09) 		-0.34 -10.40% 39,767,200 61,375 0.2
2.42
3.49
2.99
24 tháng
(2023-12-15) 		-1.30 -30.71% 119,104,100 -25,730 -0.1
2.42
5.42
2.99
36 tháng
(2022-12-20) 		-0.70 -19.25% 166,957,700 55,570 1.6
2.42
5.42
2.99
60 tháng
(2020-12-31) 		-8.50 -74.36% 404,070,200 84,070 1.1
2.42
14.81
2.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/05/2021
9.31
 291,500 9.18 9.39 9.09 3,700 0 0.0
20/05/2021
9.09
 440,200 8.92 9.09 8.66 5,100 3,500 0.0
19/05/2021
8.70
 83,500 8.87 8.87 8.65 200 3,900 -0.0
18/05/2021
8.66
 101,800 8.66 8.70 8.66 0 2,400 -0.0
17/05/2021
8.70
 103,800 8.70 8.70 8.66 0 200 -0.0
14/05/2021
8.70
 68,800 8.66 8.74 8.63 0 3,600 -0.0
13/05/2021
8.74
 84,300 8.66 8.74 8.62 300 1,900 -0.0
12/05/2021
8.66
 68,700 8.66 8.92 8.63 0 800 -0.0
11/05/2021
8.83
 130,200 8.66 8.96 8.61 1,000 0 0.0
10/05/2021
8.66
 109,800 8.66 8.70 8.59 100 0 0.0
07/05/2021
8.66
 116,800 8.66 8.74 8.63 2,800 0 0.0
06/05/2021
8.70
 118,000 8.70 8.70 8.63 100 0 0.0
05/05/2021
8.70
 143,400 8.74 8.83 8.66 9,100 0 0.1
04/05/2021
8.70
 153,100 8.57 8.83 8.57 5,200 100 0.1
29/04/2021
8.66
 135,800 8.74 8.79 8.66 100 0 0.0
28/04/2021
8.74
 104,500 8.70 8.74 8.61 4,100 0 0.0
27/04/2021
8.70
 235,100 8.66 8.92 8.61 1,200 500 0.0
26/04/2021
8.66
 248,800 9.09 9.18 8.61 1,400 1,400 0.0
23/04/2021
9.09
 96,700 9.13 9.18 8.87 400 1,100 -0.0
22/04/2021
9.18
 180,400 9.48 9.48 9.18 1,800 9,500 -0.1
20/04/2021
9.48
 172,000 9.48 9.52 9.39 1,100 3,400 -0.0
19/04/2021
9.52
 185,300 9.48 9.52 9.35 0 6,300 -0.1
16/04/2021
9.48
 146,200 9.52 9.61 9.35 2,000 16,300 -0.2
15/04/2021
9.52
 736,300 9.61 9.70 9.44 12,600 0 0.1
14/04/2021
9.61
 216,800 9.44 9.70 9.35 5,600 12,200 -0.1
13/04/2021
9.48
 250,900 9.74 9.83 9.44 0 6,900 -0.1
12/04/2021
9.78
 250,300 9.87 9.91 9.70 0 0 0
09/04/2021
9.83
 571,100 9.83 10 9.48 4,900 0 0.1
08/04/2021
9.61
 154,000 9.61 9.65 9.44 5,700 0 0.1
07/04/2021
9.52
 220,100 9.52 9.52 9.39 2,000 12,200 -0.1
06/04/2021
9.52
 187,100 9.61 9.70 9.48 0 0 0
05/04/2021
9.61
 197,000 9.70 9.78 9.48 1,600 0 0.0
02/04/2021
9.70
 380,700 9.70 9.70 9.48 0 2,900 -0.0
01/04/2021
9.70
 301,700 10.13 10.17 9.70 0 700 -0.0
31/03/2021
10.13
 564,900 10.30 10.30 10.09 18,300 0 0.2
30/03/2021
10.13
 1,065,100 9.78 10.13 9.57 19,900 0 0.2
29/03/2021
9.61
 221,200 9.52 9.70 9.44 7,400 0 0.1
26/03/2021
9.48
 161,000 9.48 9.52 9.39 0 0 0
25/03/2021
9.48
 226,700 9.57 9.78 9.44 0 900 -0.0
24/03/2021
9.57
 184,200 9.52 9.87 9.52 0 0 0
23/03/2021
9.74
 567,000 9.48 9.83 9.44 0 0 0
22/03/2021
9.52
 224,700 9.61 9.61 9.44 0 0 0
19/03/2021
9.61
 123,500 9.70 9.70 9.48 0 0 0
18/03/2021
9.70
 108,900 9.57 9.70 9.48 0 0 0
17/03/2021
9.57
 239,500 9.74 9.74 9.48 0 0 0
16/03/2021
9.74
 337,900 9.87 9.96 9.52 0 0 0
15/03/2021
9.83
 384,600 9.78 9.87 9.57 0 0 0
12/03/2021
9.83
 180,700 9.96 9.96 9.74 0 0 0
11/03/2021
9.96
 384,700 10.04 10.04 9.91 0 0 0
10/03/2021
10.13
 161,800 10.04 10.22 9.91 0 0 0
09/03/2021
10.22
 189,500 10.48 10.48 9.96 0 0 0
08/03/2021
10.48
 41,100 10.78 10.78 10.48 0 0 0
05/03/2021
10.56
 392,400 10.43 10.74 10.43 3,100 0 0.0
04/03/2021
10.43
 787,300 10.26 10.48 10.13 5,000 0 0.1
03/03/2021
10.13
 142,000 10.04 10.13 9.96 0 0 0
02/03/2021
10
 328,300 10 10 9.96 0 0 0
01/03/2021
10
 74,400 9.96 10.04 9.96 0 0 0
26/02/2021
9.91
 92,600 9.87 10 9.87 0 0 0
25/02/2021
10
 852,700 10.04 10.13 10 0 0 0
24/02/2021
10.09
 166,700 10.13 10.13 10.04 0 0 0
23/02/2021
10.13
 203,100 10.09 10.26 10.09 0 0 0
22/02/2021
10.04
 584,600 9.96 10.04 9.91 0 0 0
19/02/2021
9.96
 135,400 9.96 10 9.91 0 0 0
18/02/2021
10.04
 259,200 10.22 10.22 10.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |