CTCP GROUP BẮC VIỆT (bvg)

2.70
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
(2026-02-23) 		-0.10 -3.57% 45,600 0 0
2.70
2.80
2.70
2 tháng
(2026-01-19) 		0.10 3.85% 135,900 0 0
2.60
2.80
2.70
3 tháng
(2025-12-18) 		0.10 3.85% 306,400 0 0
2.60
2.80
2.70
6 tháng
(2025-09-19) 		0.30 12.50% 834,200 200 0.0
2.40
2.80
2.70
12 tháng
(2025-03-24) 		0.40 17.39% 3,159,200 200 0.0
2.20
2.80
2.70
24 tháng
(2024-03-28) 		0.10 3.85% 9,576,728 -25,300 -0.0
1.60
2.80
2.70
36 tháng
(2023-04-03) 		0.70 35% 30,376,632 6,310 0.1
1.60
3.30
2.70
60 tháng
(2021-04-13) 		-4.90 -64.47% 127,460,238 -32,258 -0.2
1.30
10.20
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2021
5.30
 100,800 5.30 5.50 5.20 0 0 0
24/05/2021
5.30
 135,800 5.30 5.50 5.20 0 0 0
21/05/2021
5.30
 148,900 5.40 5.40 5.20 0 0 0
20/05/2021
5.40
 117,100 5.60 5.60 5.20 500 0 0.0
19/05/2021
5.60
 144,400 5.50 5.80 5.40 0 0 0
18/05/2021
5.50
 196,000 5.20 5.80 5.20 0 0 0
17/05/2021
5.20
 133,520 5.40 6.20 5.10 300 0 0.0
14/05/2021
5.40
 186,008 5.60 5.60 5.30 500 0 0.0
13/05/2021
5.60
 215,020 5.80 5.80 5.40 0 0 0
12/05/2021
5.80
 177,210 5.80 5.90 5.50 0 0 0
11/05/2021
5.80
 193,000 6 6.30 5.80 0 0 0
10/05/2021
6
 315,000 5.80 6.40 5.60 0 100 -0.0
07/05/2021
5.80
 267,500 5.80 6.20 5.40 0 500 -0.0
06/05/2021
5.80
 155,100 6 6 5.50 1,000 0 0.0
05/05/2021
6
 309,330 6.40 6.40 5.90 0 0 0
04/05/2021
6.40
 523,300 5.80 6.50 5.60 0 3,000 -0.0
29/04/2021
5.80
 324,200 5.30 5.80 5.30 0 0 0
28/04/2021
5.30
 501,720 5.40 5.40 4.80 0 0 0
27/04/2021
5.40
 131,800 5.60 5.80 5.20 100 0 0.0
26/04/2021
5.60
 248,100 6.40 6.40 5.60 500 0 0.0
23/04/2021
6.40
 336,210 6.20 6.60 5.10 500 0 0.0
22/04/2021
6.20
 530,000 6.50 6.70 5.70 1,500 1,000 0.0
20/04/2021
6.50
 171,500 6.80 7.20 6.20 0 0 0
19/04/2021
6.80
 238,203 7.30 7.30 6.30 1,000 0 0.0
16/04/2021
7.30
 192,500 7.80 7.90 7 2,300 0 0.0
15/04/2021
7.80
 226,750 7.90 8 7.60 700 0 0
14/04/2021
7.90
 607,710 7.60 8.50 6.70 4,600 0 0.0
13/04/2021
7.60
 743,431 7.40 8.30 6.80 6,000 0 0.0
12/04/2021
7.40
 328,630 6.90 7.40 6.70 16,200 0 0.1
09/04/2021
6.90
 601,900 6 6.90 5.20 17,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |