Công ty cổ phần BCG Energy (bge)

4.80
0.30
(6.67%)
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
(2025-11-04) 		-0.20 -4.26% 1,501,100 0 0
4.50
4.70
4.50
2 tháng
(2025-10-06) 		-0.30 -6.25% 4,963,000 0 0
4.50
5
4.50
3 tháng
(2025-09-05) 		-1.50 -25% 12,790,600 2,200 0.0
4.50
6.10
4.50
6 tháng
(2025-06-09) 		-0.30 -6.25% 44,014,900 -97,200 -0.2
4.50
6.40
4.50
12 tháng
(2024-12-09) 		-6 -57.14% 266,366,299 227,400 2.1
3.20
10.50
4.50
24 tháng
(2024-07-31) 		-10.10 -69.18% 278,991,309 275,500 2.7
3.20
14.60
4.50
36 tháng
(2024-07-31) 		-10.10 -69.18% 278,991,309 275,500 2.7
3.20
14.60
4.50
60 tháng
(2024-07-31) 		-10.10 -69.18% 278,991,309 275,500 2.7
3.20
14.60
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
5.70
 0 5.70 5.70 5.70 0 0 0
14/07/2025
5.70
 0 5.70 5.70 5.70 0 0 0
11/07/2025
5.70
 2,294,300 5.50 5.90 5.20 0 0 0
10/07/2025
5.20
 0 5.20 5.20 5.20 0 0 0
09/07/2025
5.20
 0 5.20 5.20 5.20 0 0 0
08/07/2025
5.20
 0 5.20 5.20 5.20 0 0 0
07/07/2025
5.20
 0 5.20 5.20 5.20 0 0 0
04/07/2025
5.40
 1,836,100 5.30 5.40 5.10 0 0 0
03/07/2025
5.30
 0 5.30 5.30 5.30 0 0 0
02/07/2025
5.30
 0 5.30 5.30 5.30 0 0 0
01/07/2025
5.30
 0 5.30 5.30 5.30 0 0 0
30/06/2025
5.30
 0 5.30 5.30 5.30 0 0 0
27/06/2025
5.10
 1,775,100 5.40 5.40 5.10 0 0 0
26/06/2025
5.40
 0 5.40 5.40 5.40 0 0 0
25/06/2025
5.40
 0 5.40 5.40 5.40 0 0 0
24/06/2025
5.40
 0 5.40 5.40 5.40 0 0 0
23/06/2025
5.40
 0 5.40 5.40 5.40 0 0 0
20/06/2025
5.30
 3,199,300 5 5.50 5 0 0 0
19/06/2025
4.80
 0 4.80 4.80 4.80 0 0 0
18/06/2025
4.80
 0 4.80 4.80 4.80 0 0 0
17/06/2025
4.80
 0 4.80 4.80 4.80 0 0 0
16/06/2025
4.80
 0 4.80 4.80 4.80 0 0 0
13/06/2025
4.90
 2,103,600 4.90 5.10 4.60 0 71,000 0
12/06/2025
4.80
 0 4.80 4.80 4.80 0 0 0
11/06/2025
4.80
 0 4.80 4.80 4.80 0 0 0
10/06/2025
4.80
 0 4.80 4.80 4.80 0 0 0
09/06/2025
4.80
 0 4.80 4.80 4.80 0 0 0
06/06/2025
4.90
 2,860,700 4.20 4.90 4.10 0 271,566 0
05/06/2025
4.30
 0 4.30 4.30 4.30 0 0 0
04/06/2025
4.30
 0 4.30 4.30 4.30 0 0 0
03/06/2025
4.30
 0 4.30 4.30 4.30 0 0 0
02/06/2025
4.30
 0 4.30 4.30 4.30 0 0 0
30/05/2025
4.50
 2,895,300 4.40 4.50 4.10 50,000 26,423 0
29/05/2025
4.50
 0 4.50 4.50 4.50 0 0 0
28/05/2025
4.60
 2,507,900 4 4.70 4 120,200 7,800 0
27/05/2025
4.50
 6,190,400 4.90 4.90 4.40 53,300 0 0
26/05/2025
4.90
 4,766,100 5.50 5.60 4.80 105,200 400 0
23/05/2025
5.50
 3,051,200 5.20 5.70 5 1,000 42,300 0
22/05/2025
5.20
 3,864,000 4.60 5.20 4.50 1,600 50,000 -0.2
21/05/2025
4.70
 1,859,500 5 5 4.50 52,200 0 0.2
20/05/2025
4.90
 1,841,600 5 5.30 4.60 40,200 20,000 0.1
19/05/2025
5.20
 1,811,000 5.50 5.50 5.10 12,100 2,000 0.1
16/05/2025
5.40
 2,714,700 5.50 5.90 5.10 0 5,000 -0.0
15/05/2025
5.50
 4,454,600 5.20 5.50 4.90 8,400 0 0.0
14/05/2025
4.90
 3,142,000 4.30 4.90 4.30 2,089 4,200 0
13/05/2025
4.40
 1,587,800 4.10 4.50 4.10 0 0 0
12/05/2025
4
 632,600 4 4.10 3.90 0 0 0
09/05/2025
4
 730,000 4 4 3.80 0 87,500 0
08/05/2025
4
 1,180,100 4 4.10 3.70 0 0 0
07/05/2025
4
 1,195,900 3.80 4.10 3.80 0 0 0
06/05/2025
3.80
 2,616,200 3.50 4 3.50 1,400 0 0
05/05/2025
3.60
 337,300 3.60 3.60 3.50 0 0 0
29/04/2025
3.60
 197,000 3.70 3.70 3.50 0 0 0
28/04/2025
3.70
 124,400 3.60 3.70 3.50 0 0 0
25/04/2025
3.60
 1,032,700 3.60 3.70 3.50 0 0 0
24/04/2025
3.60
 922,200 3.40 3.70 3.30 0 0 0
23/04/2025
3.50
 999,600 3.40 3.50 3.10 2,500 2,000 0.0
22/04/2025
3.30
 802,100 3.50 3.60 3 1,200 0 0.0
21/04/2025
3.50
 596,700 3.50 3.60 3.40 0 0 0
18/04/2025
3.50
 975,200 3.50 3.60 3.40 0 0 0
17/04/2025
3.50
 290,000 3.40 3.50 3.40 1,200 0 0.0
16/04/2025
3.50
 623,900 3.50 3.60 3.40 1,700 0 0.0
15/04/2025
3.50
 712,200 3.60 3.60 3.40 0 0 0
14/04/2025
3.60
 543,800 3.70 3.70 3.50 4,000 0 0.0
11/04/2025
3.70
 1,409,400 3.70 3.80 3.40 0 100 -0.0
10/04/2025
3.50
 2,221,100 3.50 3.50 3.40 10,600 0 0.0
09/04/2025
3.20
 1,354,200 3.20 3.20 2.90 4,800 0 0.0
08/04/2025
3.20
 2,206,300 3 3.60 3 7,800 0 0.0
04/04/2025
3.60
 1,725,100 3.60 3.70 3.40 1,800 4,000 -0.0
03/04/2025
3.60
 2,535,600 3.90 3.90 3.50 2,000 0 0.0
02/04/2025
3.90
 737,500 4 4.10 3.90 1,900 0 0.0
01/04/2025
3.90
 652,700 4 4 3.90 2,300 0 0.0
31/03/2025
4
 974,900 4 4.10 3.90 4,000 4,500 -0.0
28/03/2025
4.10
 1,761,400 4.10 4.10 4 0 0 0
27/03/2025
4.10
 506,100 4.10 4.20 4 0 0 0
26/03/2025
4.20
 759,600 4.10 4.20 4 0 10,000 -0.0
25/03/2025
4.10
 1,468,100 4 4.20 4 1,000 20,000 -0.1
24/03/2025
4.10
 1,798,800 4.10 4.20 4 0 0 0
21/03/2025
4
 2,226,800 4.20 4.30 4 3,000 100 0.0
20/03/2025
4.30
 1,494,000 4.20 4.30 4.10 0 10,000 -0.0
19/03/2025
4.30
 1,409,300 4.30 4.30 4.10 0 300 -0.0
18/03/2025
4.30
 2,413,400 4.20 4.40 4.10 40,000 0 0
17/03/2025
4.20
 2,243,300 4.30 4.40 4.10 0 0 0
14/03/2025
4.30
 1,476,300 4.30 4.40 4.20 0 0 0
13/03/2025
4.40
 2,623,700 4.50 4.50 4.30 150,000 0 0.6
12/03/2025
4.50
 2,464,600 4.40 4.60 4.30 47,000 10,000 0.2
11/03/2025
4.40
 2,489,200 4.20 4.40 4 0 0 0
10/03/2025
4.20
 3,877,700 4.50 4.60 4.10 0 0 0
07/03/2025
4.50
 3,155,800 4.70 4.80 4.40 500 0 0.0
06/03/2025
4.70
 4,387,100 4.50 4.90 4.40 31,500 40,000 -0.0
05/03/2025
4.50
 7,185,700 4.40 4.70 4.30 65,700 0 0.3
04/03/2025
4.30
 6,822,600 4.80 4.80 4.20 21,000 30,100 -0.0
03/03/2025
4.80
 8,891,100 5.40 5.40 4.80 58,700 119,600 -0.3
28/02/2025
5.60
 2,043,700 5.40 5.70 5.40 26,100 300 0.1
27/02/2025
5.50
 2,133,600 5.50 5.60 5.40 0 0 0
26/02/2025
5.50
 4,578,800 5.80 5.80 5.40 22,500 0 0.1
25/02/2025
5.80
 4,458,600 5.90 6 5.70 0 0 0
24/02/2025
5.90
 2,967,600 6.10 6.20 5.80 100 0 0.0
21/02/2025
6.10
 3,091,100 6.20 6.20 6 5,600 0 0.0
20/02/2025
6.20
 2,929,100 6.30 6.40 6 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |