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)
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
17/02/2021
10.13
 114,100 10.22 10.22 9.96 0 0 0
09/02/2021
10.04
 132,600 9.96 10.13 9.87 0 0 0
08/02/2021
9.96
 146,500 10.22 10.22 9.96 0 0 0
05/02/2021
10.22
 359,200 10.26 10.35 10.17 0 0 0
04/02/2021
10.35
 163,300 10.61 10.61 10.35 0 0 0
03/02/2021
10.56
 965,700 10.30 10.61 10.30 0 0 0
02/02/2021
10.48
 1,019,200 10.74 10.74 10.39 0 0 0
01/02/2021
10.65
 348,100 10.56 10.87 10.48 0 0 0
29/01/2021
10.48
 169,200 9.96 10.56 9.96 0 0 0
28/01/2021
10.04
 308,300 9.96 10.04 9.65 0 0 0
27/01/2021
10.22
 177,600 10.09 10.30 9.87 0 0 0
26/01/2021
10.22
 128,500 10.22 10.39 10.04 0 0 0
25/01/2021
10.30
 160,000 10.30 10.48 10.13 0 0 0
22/01/2021
10.48
 167,900 10.78 10.82 10.39 0 20,000 -2.3
21/01/2021
10.65
 148,700 10.35 10.74 10.22 0 0 0
20/01/2021
10.35
 107,200 10.22 10.39 10 0 0 0
19/01/2021
10.65
 355,900 11.00 11.04 10.35 0 0 0
18/01/2021
11.08
 350,100 11.77 11.77 11.04 0 0 0
15/01/2021
11.77
 187,600 11.77 12.03 11.60 800 0 0.0
14/01/2021
11.60
 400,600 12.12 12.38 11.13 0 0 0
13/01/2021
11.95
 787,000 11.52 12.38 11.52 0 0 0
12/01/2021
12.38
 107,500 12.38 12.38 12.38 0 0 0
11/01/2021
13.29
 102,500 13.59 13.85 13.29 0 0 0
08/01/2021
14.29
 357,000 14.98 15.15 13.81 0 2,000 -0.0
07/01/2021
14.81
 889,400 13.94 14.89 12.99 0 0 0
06/01/2021
13.94
 647,500 13.94 13.94 13.81 0 0 0
05/01/2021
13.03
 192,500 13.03 13.03 13.03 0 0 0
04/01/2021
12.21
 10,600 11.43 12.21 11.43 0 0 0
31/12/2020
11.43
 5,000 11.43 11.43 11.43 0 0 0
30/11/-0001
2.81
 63,600 2.82 2.82 2.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |