Công ty cổ phần BCG Land (bcr)

1.50
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 -11.76% 5,106,800 1,700 0.0
1.50
1.70
1.50
2 tháng
(2025-11-28) 		-0.20 -11.76% 17,398,200 1,501,700 2.6
1.50
1.80
1.50
3 tháng
(2025-10-29) 		0.10 7.14% 26,768,300 1,496,700 2.5
1.40
1.80
1.50
6 tháng
(2025-07-31) 		-0.90 -37.50% 85,214,900 1,445,000 2.5
1.40
2.40
1.50
12 tháng
(2025-02-03) 		-3 -66.67% 404,746,513 1,794,888 4.8
1.40
4.90
1.50
24 tháng
(2024-02-07) 		-4.23 -73.81% 805,929,390 1,787,781 4.7
1.40
6.80
1.50
36 tháng
(2023-08-11) 		-7.82 -83.91% 890,534,941 1,824,981 5.2
1.40
12.33
1.50
60 tháng
(2023-08-11) 		-7.82 -83.91% 890,534,941 1,824,981 5.2
1.40
12.33
1.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
1.90
 3,184,400 2 2 1.80 0 0 0
04/09/2025
2
 0 2 2 2 0 0 0
03/09/2025
2
 0 2 2 2 0 0 0
29/08/2025
2
 5,695,800 1.90 2.10 1.80 0 0 0
28/08/2025
1.90
 0 1.90 1.90 1.90 0 0 0
27/08/2025
1.90
 0 1.90 1.90 1.90 0 0 0
26/08/2025
1.90
 0 1.90 1.90 1.90 0 0 0
25/08/2025
1.90
 0 1.90 1.90 1.90 0 0 0
22/08/2025
1.90
 3,468,900 2 2.10 1.80 1,500 0 0.0
21/08/2025
2
 0 2 2 2 0 0 0
20/08/2025
2
 0 2 2 2 0 0 0
19/08/2025
2
 0 2 2 2 0 0 0
18/08/2025
2
 0 2 2 2 0 0 0
15/08/2025
2.10
 7,371,300 2.10 2.30 1.90 0 35,000 -0.1
14/08/2025
2.10
 0 2.10 2.10 2.10 0 0 0
13/08/2025
2.10
 0 2.10 2.10 2.10 0 0 0
12/08/2025
2.10
 0 2.10 2.10 2.10 0 0 0
11/08/2025
2.10
 0 2.10 2.10 2.10 0 0 0
08/08/2025
2.20
 7,555,600 2.10 2.30 1.90 10,000 2,000 0.0
07/08/2025
2.10
 0 2.10 2.10 2.10 0 0 0
06/08/2025
2.10
 0 2.10 2.10 2.10 0 0 0
05/08/2025
2.10
 0 2.10 2.10 2.10 0 0 0
04/08/2025
2.10
 0 2.10 2.10 2.10 0 0 0
01/08/2025
2.10
 5,220,000 2.30 2.40 2.10 0 0 0
31/07/2025
2.40
 0 2.40 2.40 2.40 0 0 0
30/07/2025
2.40
 0 2.40 2.40 2.40 0 0 0
29/07/2025
2.40
 0 2.40 2.40 2.40 0 0 0
28/07/2025
2.40
 0 2.40 2.40 2.40 0 0 0
25/07/2025
2.30
 8,558,600 2.60 2.60 2.20 5,000 0 0.0
24/07/2025
2.30
 0 2.30 2.30 2.30 0 0 0
23/07/2025
2.30
 0 2.30 2.30 2.30 0 0 0
22/07/2025
2.30
 0 2.30 2.30 2.30 0 0 0
21/07/2025
2.30
 0 2.30 2.30 2.30 0 0 0
18/07/2025
2.30
 2,959,100 2.30 2.30 2.30 0 0 0
17/07/2025
2
 0 2 2 2 0 0 0
16/07/2025
2
 0 2 2 2 0 0 0
15/07/2025
2
 0 2 2 2 0 0 0
14/07/2025
2
 0 2 2 2 0 0 0
11/07/2025
2
 4,565,500 1.90 2 1.90 0 0 0
10/07/2025
1.80
 0 1.80 1.80 1.80 0 0 0
09/07/2025
1.80
 0 1.80 1.80 1.80 0 0 0
08/07/2025
1.80
 0 1.80 1.80 1.80 0 0 0
07/07/2025
1.80
 0 1.80 1.80 1.80 0 0 0
04/07/2025
1.80
 3,348,700 1.80 1.90 1.70 0 1,000 -0.0
03/07/2025
1.80
 0 1.80 1.80 1.80 0 0 0
02/07/2025
1.80
 0 1.80 1.80 1.80 0 0 0
01/07/2025
1.80
 0 1.80 1.80 1.80 0 0 0
30/06/2025
1.80
 0 1.80 1.80 1.80 0 0 0
27/06/2025
1.80
 2,522,400 1.90 1.90 1.70 5,000 500 0.0
26/06/2025
1.80
 0 1.80 1.80 1.80 0 0 0
25/06/2025
1.80
 0 1.80 1.80 1.80 0 0 0
24/06/2025
1.80
 0 1.80 1.80 1.80 0 0 0
23/06/2025
1.80
 0 1.80 1.80 1.80 0 0 0
20/06/2025
1.80
 7,760,400 1.60 1.80 1.60 0 900 0
19/06/2025
1.60
 0 1.60 1.60 1.60 0 0 0
18/06/2025
1.60
 0 1.60 1.60 1.60 0 0 0
17/06/2025
1.60
 0 1.60 1.60 1.60 0 0 0
16/06/2025
1.60
 0 1.60 1.60 1.60 0 0 0
13/06/2025
1.70
 4,889,900 1.70 1.80 1.50 0 500 0
12/06/2025
1.70
 0 1.70 1.70 1.70 0 0 0
11/06/2025
1.70
 0 1.70 1.70 1.70 0 0 0
10/06/2025
1.70
 0 1.70 1.70 1.70 0 0 0
09/06/2025
1.70
 0 1.70 1.70 1.70 0 0 0
06/06/2025
1.80
 2,344,100 1.70 1.80 1.70 0 7,400 0
05/06/2025
1.70
 0 1.70 1.70 1.70 0 0 0
04/06/2025
1.70
 0 1.70 1.70 1.70 0 0 0
03/06/2025
1.70
 0 1.70 1.70 1.70 0 0 0
02/06/2025
1.70
 0 1.70 1.70 1.70 0 0 0
30/05/2025
1.80
 10,340,600 1.80 2 1.70 100 9,300 0
29/05/2025
2
 0 2 2 2 0 0 0
28/05/2025
2.10
 3,007,600 2.10 2.10 1.90 40,000 0 0
27/05/2025
2.10
 6,343,100 2.20 2.20 1.90 0 0 0
26/05/2025
2.20
 7,334,500 2.40 2.40 2 3,803 0 0
23/05/2025
2.40
 3,356,300 1.90 2.40 1.90 300 1,600 0
22/05/2025
2.10
 6,333,600 2.10 2.30 2 2,300 0 0.0
21/05/2025
2.30
 9,746,800 2.60 2.60 2.30 5,300 0 0.0
20/05/2025
2.60
 7,886,700 2.80 2.80 2.40 2,300 0 0.0
19/05/2025
2.80
 7,043,600 2.60 2.80 2.40 0 11,100 -0.0
16/05/2025
2.60
 14,610,800 2.60 2.60 2.30 200 8,900 -0.0
15/05/2025
2.30
 3,527,100 2.20 2.30 2.20 0 900 -0.0
14/05/2025
2
 1,581,500 1.90 2 1.90 0 900 0
13/05/2025
1.90
 7,056,600 1.70 1.90 1.70 0 900 0
12/05/2025
1.80
 1,933,800 1.70 1.80 1.60 300 0 0
09/05/2025
1.80
 1,176,300 1.70 1.80 1.70 0 0 0
08/05/2025
1.70
 2,326,900 1.80 1.80 1.70 0 0 0
07/05/2025
1.80
 1,808,700 1.80 1.90 1.70 0 0 0
06/05/2025
1.90
 3,937,400 1.70 1.90 1.70 3,500 0 0
05/05/2025
1.70
 5,433,200 1.90 1.90 1.60 1,100 0 0
29/04/2025
1.90
 2,561,900 1.80 1.90 1.70 13,100 0 0.0
28/04/2025
1.90
 1,549,800 1.90 2 1.80 500 0 0.0
25/04/2025
2
 1,738,800 2 2 1.80 0 0 0
24/04/2025
2
 1,292,900 2 2 1.80 0 0 0
23/04/2025
2
 1,837,600 1.90 2 1.80 0 100 -0.0
22/04/2025
1.90
 3,247,400 1.90 2 1.70 6,500 0 0.0
21/04/2025
2
 763,800 2 2 1.90 5,000 0 0.0
18/04/2025
2
 1,973,700 2 2.10 1.90 100 0 0.0
17/04/2025
2.10
 1,284,100 2 2.10 1.90 0 0 0
16/04/2025
2.10
 1,175,000 2 2.20 1.90 1,700 0 0.0
15/04/2025
2.20
 1,684,500 2.30 2.30 2 900 0 0.0
14/04/2025
2.30
 865,500 2.10 2.30 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |