CTCP GROUP BẮC VIỆT (bvg)

3.10
0.30
(10.71%)
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
(2026-08-18) 		0 0% 40,000 0 0
2.70
3.10
3.10
2 tháng
(2026-07-20) 		0 0% 61,300 0 0
2.70
3.10
3.10
3 tháng
(2026-06-19) 		0 0% 110,300 0 0
2.70
3.10
3.10
6 tháng
(2026-03-23) 		0.10 3.70% 506,700 0 0
2.60
3.10
3.10
12 tháng
(2025-09-22) 		0.40 16.67% 1,385,900 200 0.0
2.40
3.10
3.10
24 tháng
(2024-09-27) 		0.50 21.74% 6,678,694 -131,200 -0.2
1.70
3.10
3.10
36 tháng
(2023-10-03) 		0.20 7.69% 14,762,902 -131,100 -0.2
1.60
3.10
3.10
60 tháng
(2021-10-13) 		-2.50 -47.17% 99,520,777 -134,058 -0.2
1.30
10.20
3.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
6.50
 230,303 7.30 7.30 6.30 0 0 0
21/01/2022
7.30
 257,900 7.10 7.50 7 0 0 0
20/01/2022
7.10
 209,800 6.20 7.10 6 100 0 0.0
19/01/2022
6.20
 215,300 6.40 6.50 6 0 0 0
18/01/2022
6.40
 338,000 7.10 7.30 6.30 0 0 0
17/01/2022
7.10
 369,000 7.60 7.90 6.90 0 0 0
14/01/2022
7.60
 284,500 7.30 8.30 6.80 0 0 0
13/01/2022
7.30
 625,800 8.40 8.60 7.10 0 0 0
12/01/2022
8.40
 701,424 9.10 9.10 7.80 0 0 0
11/01/2022
9.10
 692,248 9.60 9.60 8.80 0 0 0
10/01/2022
9.60
 819,795 10.20 10.30 9.30 0 0 0
07/01/2022
10.20
 1,170,747 9.20 10.20 9 0 0 0
06/01/2022
9.20
 836,040 8.20 9.20 8.20 0 100 -0.0
05/01/2022
8.20
 639,600 7.90 8.40 7.70 0 0 0
04/01/2022
7.90
 295,201 7.80 8.20 7.80 0 0 0
31/12/2021
7.80
 598,721 8.20 8.20 7.70 0 0 0
30/12/2021
8.20
 273,000 8.50 8.50 8.10 0 0 0
29/12/2021
8.50
 385,824 8.70 8.80 8.10 0 0 0
28/12/2021
8.70
 1,200,912 8.10 9.10 7.80 0 200 -0.0
27/12/2021
8.10
 375,279 8.40 8.60 7.70 0 0 0
24/12/2021
8.40
 626,341 8.10 8.80 8.20 100 0 0.0
23/12/2021
8.10
 1,962,870 7.20 8.10 7.10 0 0 0
22/12/2021
7.20
 346,600 7.20 7.30 7 0 0 0
21/12/2021
7.20
 191,400 7.30 7.50 7.20 0 0 0
20/12/2021
7.30
 475,690 7 7.50 6.90 0 0 0
17/12/2021
7
 472,305 7.20 7.20 6.90 0 100 -0.0
16/12/2021
7.20
 283,900 7.10 7.30 7.10 100 0 0.0
15/12/2021
7.10
 347,900 7.30 7.70 7.10 0 0 0
14/12/2021
7.30
 793,013 6.90 7.40 6.70 100 0 0.0
13/12/2021
6.90
 346,191 6.60 6.90 6.60 0 0 0
10/12/2021
6.60
 202,815 6.80 6.90 6.60 0 600 -0.0
09/12/2021
6.80
 95,920 6.90 6.90 6.70 0 0 0
08/12/2021
6.90
 110,500 7 7.10 6.80 0 0 0
07/12/2021
7
 311,501 6.80 7 6.70 0 0 0
06/12/2021
6.80
 236,225 7 7.20 6.70 0 0 0
03/12/2021
7
 426,240 7.50 7.60 6.90 100 0 0.0
02/12/2021
7.50
 372,789 7.40 7.60 7.30 0 0 0
01/12/2021
7.40
 241,300 7.30 7.60 7.20 0 0 0
30/11/2021
7.30
 856,583 6.80 7.70 6.80 0 400 -0.0
29/11/2021
6.80
 137,625 6.90 6.90 6.60 500 0 0.0
26/11/2021
6.90
 283,610 7 7 6.80 100 0 0.0
25/11/2021
7
 179,620 6.90 7.10 6.70 0 0 0
24/11/2021
6.90
 186,425 6.80 7.20 6.70 0 0 0
23/11/2021
6.80
 172,385 6.80 7 6.20 0 2,500 -0.0
22/11/2021
6.80
 370,393 7.50 7.70 6.50 100 0 0.0
19/11/2021
7.50
 678,420 7.70 8 7 0 0 0
18/11/2021
7.70
 378,808 7.50 7.80 7.40 2,000 0 0.0
17/11/2021
7.50
 376,530 7.50 7.50 7.20 300 0 0.0
16/11/2021
7.50
 597,539 8 8 7.40 300 6,000 -0.0
15/11/2021
8
 669,061 7.30 8.20 7.30 0 1,200 -0.0
12/11/2021
7.30
 449,866 7.40 7.50 7.10 200 1,000 -0.0
11/11/2021
7.40
 727,400 6.90 7.50 6.80 0 500 -0.0
10/11/2021
6.90
 229,752 6.90 6.90 6.70 6,200 1,000 0.0
09/11/2021
6.90
 344,180 6.90 7.10 6.80 1,000 1,000 0.0
08/11/2021
6.90
 400,389 6.90 7 6.80 300 0 0.0
05/11/2021
6.90
 368,897 6.70 6.90 6.60 1,200 0 0.0
04/11/2021
6.70
 473,220 6.60 7 6.60 600 0 0.0
03/11/2021
6.60
 966,336 6.80 7.50 6.60 1,000 1,000 -0.0
02/11/2021
6.80
 392,930 6.80 6.80 6.60 0 0 0
01/11/2021
6.80
 417,217 6.70 7.10 6.50 0 0 0
29/10/2021
6.70
 340,117 6.70 6.70 6.40 0 3,000 -0.0
28/10/2021
6.70
 312,000 6.70 7 6.50 0 0 0
27/10/2021
6.70
 293,700 6.80 7 6.70 0 2,400 -0.0
26/10/2021
6.80
 359,762 6.80 6.80 6.50 0 0 0
25/10/2021
6.80
 799,100 6.40 7.10 6.20 3,200 200 0.0
22/10/2021
6.40
 304,800 6.50 6.50 6.30 300 5,000 -0.0
21/10/2021
6.50
 447,400 6.50 7 6.30 1,000 0 0.0
20/10/2021
6.50
 1,320,900 5.80 6.50 5.70 2,300 0 0.0
19/10/2021
5.80
 214,600 5.70 5.80 5.50 0 0 0
18/10/2021
5.70
 549,600 5.90 5.90 5.50 0 0 0
15/10/2021
5.90
 724,500 5.30 6 5.30 0 0 0
14/10/2021
5.30
 143,600 5.30 5.40 5.20 0 0 0
13/10/2021
5.30
 397,700 5.40 5.40 5.20 500 0 0.0
12/10/2021
5.40
 162,000 5.50 5.50 5.30 0 0 0
11/10/2021
5.50
 155,900 5.60 5.70 5.40 0 1,000 -0.0
08/10/2021
5.60
 142,100 5.60 5.80 5.50 0 0 0
07/10/2021
5.60
 214,400 5.60 5.60 5.40 0 0 0
06/10/2021
5.60
 228,500 5.40 5.60 5.30 1,000 0 0.0
05/10/2021
5.40
 220,950 5.40 5.50 5.20 0 0 0
04/10/2021
5.40
 315,600 5.40 5.60 5.30 0 5,600 -0.0
01/10/2021
5.40
 301,117 5.70 5.70 5.10 1,000 4,800 -0.0
30/09/2021
5.70
 216,229 5.50 6 5.50 0 0 0
29/09/2021
5.50
 215,100 5.20 5.50 5.10 0 0 0
28/09/2021
5.20
 557,407 5.20 5.40 4.50 7,700 0 0.0
27/09/2021
5.20
 625,087 6 6 5.20 1,500 0 0.0
24/09/2021
6
 505,016 6.80 6.80 6 500 0 0.0
23/09/2021
6.80
 816,717 6.60 7.20 6.30 600 0 0.0
22/09/2021
6.60
 907,950 6 6.60 5.90 500 87,500 -0.5
21/09/2021
6
 405,515 6 6 5.70 0 0 0
20/09/2021
6
 406,377 6.10 6.10 5.80 0 0 0
17/09/2021
6.10
 465,703 5.90 6.20 5.50 0 0 0
16/09/2021
5.90
 329,323 6.20 6.20 5.60 100 0 0.0
15/09/2021
6.20
 751,610 5.90 6.50 5.70 3,300 0 0.0
14/09/2021
5.90
 948,108 5.30 5.90 5.20 0 0 0
13/09/2021
5.30
 263,980 5 5.30 5 0 0 0
10/09/2021
5
 187,500 5.20 5.20 4.90 0 0 0
09/09/2021
5.20
 212,900 5 5.20 4.90 0 0 0
08/09/2021
5
 172,056 5 5.10 4.80 300 0 0.0
07/09/2021
5
 319,770 5.30 5.30 4.80 1,000 5,000 -0.0
06/09/2021
5.30
 414,000 5.10 5.50 5 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |