CTCP GROUP BẮC VIỆT (bvg)

2.80
0
(0%)
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) 		0.20 7.69% 134,900 0 0
2.60
2.80
2.80
2 tháng
(2025-12-01) 		0.20 7.69% 315,700 0 0
2.60
2.80
2.80
3 tháng
(2025-10-30) 		0.30 12% 528,100 200 0.0
2.50
2.80
2.80
6 tháng
(2025-08-01) 		0.40 16.67% 1,183,500 200 0.0
2.40
2.80
2.80
12 tháng
(2025-02-03) 		0.60 27.27% 4,064,502 200 0.0
2.20
2.80
2.80
24 tháng
(2024-02-15) 		0.60 27.27% 10,884,730 300 0.0
1.60
2.80
2.80
36 tháng
(2023-02-13) 		0.80 40% 31,159,655 6,312 0.1
1.60
3.30
2.80
60 tháng
(2021-02-23) 		-0.40 -12.50% 133,914,214 2,042 -0.0
1.30
10.20
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
6
 479,926 5.60 6 5.60 0 2,700 -0.0
07/04/2021
5.60
 403,140 4.90 5.60 4.90 1,100 0 0.0
06/04/2021
4.90
 557,800 4.80 5 4.70 0 0 0
05/04/2021
4.80
 294,900 4.60 5.10 4.60 2,700 0 0.0
02/04/2021
4.60
 278,425 4.50 4.70 4.40 0 0 0
01/04/2021
4.50
 262,610 4.80 4.80 3.90 0 0 0
31/03/2021
4.80
 536,300 5.10 5.40 4.40 0 0 0
30/03/2021
5.10
 343,724 4.60 5.10 5 0 0 0
29/03/2021
4.60
 263,718 4.10 4.60 4.10 0 6,400 -0.0
26/03/2021
4.10
 107,735 4.10 4.10 4 0 0 0
25/03/2021
4.10
 74,904 4.10 4.20 4 0 0 0
24/03/2021
4.10
 81,400 4.10 4.20 4 0 0 0
23/03/2021
4.10
 57,204 4 4.10 4 0 0 0
22/03/2021
4
 61,100 4.10 4.10 3.90 0 0 0
19/03/2021
4.10
 67,210 4.10 4.20 4 0 0 0
18/03/2021
4.10
 70,110 4.20 4.20 4 0 0 0
17/03/2021
4.20
 24,000 4 4.20 3.90 0 0 0
16/03/2021
4
 92,404 4.30 4.30 4 0 0 0
15/03/2021
4.30
 62,600 3.80 4.40 3.80 200 0 0.0
12/03/2021
3.80
 167,400 4.30 4.30 3.80 3,000 0 0.0
11/03/2021
4.30
 62,322 4.60 4.60 4.20 3,200 0 0.0
10/03/2021
4.60
 57,100 4.70 4.80 4.50 0 0 0
09/03/2021
4.70
 126,125 4.50 4.80 4.20 0 0 0
08/03/2021
4.50
 106,400 4.90 4.90 4.20 0 0 0
05/03/2021
4.90
 165,520 4.80 5.30 4.40 0 0 0
04/03/2021
4.80
 378,500 4.20 4.80 4.20 0 1,700 -0.0
03/03/2021
4.20
 85,000 3.70 4.20 4 0 0 0
02/03/2021
3.70
 187,420 3.40 3.70 3.40 0 0 0
01/03/2021
3.40
 53,800 3.10 3.40 3.10 0 0 0
26/02/2021
3.10
 76,113 2.90 3.20 2.90 0 0 0
25/02/2021
2.90
 15,801 2.90 3 2.90 0 0 0
24/02/2021
2.90
 13,710 3.20 3.20 2.90 1,700 0 0.0
23/02/2021
3.20
 1,825 3.10 3.30 3 0 0 0
22/02/2021
3.10
 16,201 2.90 3.20 3 0 0 0
19/02/2021
2.90
 50,100 3.20 3.20 2.80 0 0 0
18/02/2021
3.20
 6,100 3.30 3.40 3 0 0 0
17/02/2021
3.30
 25,201 3.50 3.50 3.20 0 0 0
09/02/2021
3.50
 96,400 3.50 3.50 2.90 0 0 0
08/02/2021
3.50
 164,500 3.10 3.50 3.20 0 0 0
05/02/2021
3.10
 41,600 2.80 3.10 2.80 0 0 0
04/02/2021
2.80
 59,430 2.60 2.80 2.50 0 0 0
03/02/2021
2.60
 46,409 2.60 2.60 2.50 0 0 0
02/02/2021
2.60
 35,001 2.50 2.60 2.20 0 0 0
01/02/2021
2.50
 30,000 2.50 2.70 2.40 0 0 0
29/01/2021
2.50
 48,700 2.60 2.60 2.30 0 0 0
28/01/2021
2.60
 52,700 3 3 2.60 0 0 0
27/01/2021
3
 40,200 3.20 3.30 2.90 0 0 0
26/01/2021
3.20
 44,200 3.30 3.60 3.10 0 0 0
25/01/2021
3.30
 91,210 3.60 3.60 3.20 0 0 0
22/01/2021
3.60
 52,900 3.50 3.90 3.40 0 0 0
21/01/2021
3.50
 77,800 3.30 3.50 3.20 0 0 0
20/01/2021
3.30
 18,100 3.40 3.40 3 0 0 0
19/01/2021
3.40
 118,110 3.70 4 3.20 0 0 0
18/01/2021
3.70
 90,749 3.50 3.70 3.50 0 0 0
15/01/2021
3.50
 64,300 3.20 3.50 3 0 0 0
14/01/2021
3.20
 126,900 3.30 3.30 3 0 200 -0.0
13/01/2021
3.30
 188,500 3.80 3.80 3.10 0 0 0
12/01/2021
3.80
 75,010 4 4 3.50 0 0 0
11/01/2021
4
 91,000 4.40 4.60 4 200 0 0.0
08/01/2021
4.40
 350,900 4.10 4.70 4.30 0 0 0
07/01/2021
4.10
 23,220 3.60 4.10 4.10 0 0 0
06/01/2021
3.60
 97,600 3.20 3.60 3.60 0 0 0
05/01/2021
3.20
 9,000 2.90 3.20 3.20 0 0 0
04/01/2021
2.90
 3,500 2.60 2.90 2.70 0 0 0
31/12/2020
2.60
 81,300 2.30 2.60 2.40 0 0 0
30/12/2020
2.30
 29,860 2 2.30 2.20 0 0 0
29/12/2020
2
 58,300 1.80 2 1.80 0 0 0
28/12/2020
1.80
 45,610 2 2.30 1.80 0 0 0
25/12/2020
2
 79,000 1.80 2 1.80 0 0 0
24/12/2020
1.80
 40,200 2 2.10 1.80 0 0 0
23/12/2020
2
 48,800 1.90 2.10 2 0 0 0
22/12/2020
1.90
 35,100 1.90 2 1.80 0 0 0
21/12/2020
1.90
 166,250 1.70 1.90 1.70 0 0 0
18/12/2020
1.70
 4,300 1.80 1.80 1.70 0 0 0
17/12/2020
1.80
 57,600 1.70 1.80 1.80 0 0 0
16/12/2020
1.70
 51,109 1.70 1.90 1.70 0 0 0
15/12/2020
1.70
 40,050 1.80 1.80 1.70 0 0 0
14/12/2020
1.80
 25,610 1.90 1.90 1.70 0 0 0
11/12/2020
1.90
 53,900 1.80 1.90 1.80 0 0 0
10/12/2020
1.80
 45,900 1.90 1.90 1.80 0 1,100 -0.0
09/12/2020
1.90
 8,850 1.80 2 1.70 0 0 0
08/12/2020
1.80
 45,600 1.90 2 1.80 0 0 0
07/12/2020
1.90
 263,200 1.80 1.90 1.70 1,000 0 0.0
04/12/2020
1.80
 25,700 1.60 1.80 1.70 0 600 -0.0
03/12/2020
1.60
 16,400 1.70 1.80 1.60 100 0 0.0
02/12/2020
1.70
 73,500 1.70 1.80 1.60 0 0 0
01/12/2020
1.70
 38,100 1.80 1.80 1.60 0 0 0
30/11/2020
1.80
 40,600 1.70 1.80 1.80 0 0 0
27/11/2020
1.70
 47,300 1.60 1.80 1.70 100 1,000 -0.0
26/11/2020
1.60
 53,500 1.60 1.60 1.50 100 1,000 -0.0
25/11/2020
1.60
 85,300 1.80 1.80 1.60 0 0 0
24/11/2020
1.80
 20,500 1.70 1.90 1.70 0 0 0
23/11/2020
1.70
 34,600 1.90 1.90 1.70 0 1,100 0
20/11/2020
1.90
 116,300 2.10 2.20 1.80 0 0 0
19/11/2020
2.10
 83,100 1.90 2.10 2 1,000 0 0.0
18/11/2020
1.90
 192,330 1.70 1.90 1.70 1,100 0 0.0
17/11/2020
1.70
 104,600 1.50 1.70 1.50 0 0 0
16/11/2020
1.50
 71,400 1.70 1.70 1.50 0 3,000 -0.0
13/11/2020
1.70
 96,700 1.80 1.80 1.60 0 0 0
12/11/2020
1.80
 321,510 1.60 1.80 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |