Công ty Cổ phần Đầu tư BKG Việt Nam (bkg)

2.97
-0.02
(-0.67%)
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) 		0.04 1.38% 1,836,100 1,100 0.0
2.82
2.99
2.99
2 tháng
(2025-10-06) 		-0.15 -4.87% 5,396,300 1,000 0.0
2.80
3.10
2.99
3 tháng
(2025-09-05) 		-0.09 -2.98% 12,318,100 -19,800 -0.1
2.80
3.45
2.99
6 tháng
(2025-06-09) 		0.06 2.09% 23,375,300 60,900 0.2
2.76
3.45
2.99
12 tháng
(2024-12-09) 		-0.34 -10.40% 39,767,200 61,375 0.2
2.42
3.49
2.99
24 tháng
(2023-12-15) 		-1.30 -30.71% 119,104,100 -25,730 -0.1
2.42
5.42
2.99
36 tháng
(2022-12-20) 		-0.70 -19.25% 166,957,700 55,570 1.6
2.42
5.42
2.99
60 tháng
(2020-12-31) 		-8.50 -74.36% 404,070,200 84,070 1.1
2.42
14.81
2.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
3
 238,800 2.94 3.14 2.94 0 0 0
14/07/2025
2.95
 283,400 2.99 2.99 2.91 0 0 0
11/07/2025
2.96
 211,400 3.01 3.01 2.96 0 0 0
10/07/2025
2.98
 159,500 3.07 3.07 2.96 0 0 0
09/07/2025
3
 409,800 2.92 3.03 2.92 0 0 0
08/07/2025
2.91
 834,800 2.82 2.96 2.81 0 0 0
07/07/2025
2.82
 137,000 2.80 2.83 2.80 10,000 0 0.0
04/07/2025
2.79
 91,000 2.80 2.81 2.79 12,200 0 0.0
03/07/2025
2.79
 133,800 2.81 2.84 2.79 22,800 0 0.1
02/07/2025
2.81
 199,900 2.80 2.84 2.79 0 0 0
01/07/2025
2.80
 207,100 2.79 2.80 2.76 0 0 0
30/06/2025
2.78
 98,000 2.78 2.80 2.77 0 0 0
27/06/2025
2.78
 57,900 2.78 2.79 2.77 0 0 0
26/06/2025
2.78
 23,000 2.78 2.78 2.77 0 0 0
25/06/2025
2.77
 118,800 2.79 2.79 2.77 0 0 0
24/06/2025
2.79
 86,600 2.79 2.82 2.78 0 0 0
23/06/2025
2.79
 125,600 2.76 2.81 2.76 100 0 0.0
20/06/2025
2.76
 712,800 2.79 2.85 2.74 5,000 0 0.0
19/06/2025
2.83
 29,700 2.86 2.86 2.82 0 0 0
18/06/2025
2.82
 124,000 2.81 2.88 2.79 0 0 0
17/06/2025
2.80
 67,600 2.85 2.85 2.78 0 0 0
16/06/2025
2.77
 244,400 2.77 2.89 2.75 0 0 0
13/06/2025
2.85
 61,400 2.87 2.88 2.82 0 0 0
12/06/2025
2.88
 77,700 2.87 2.88 2.87 0 0 0
11/06/2025
2.87
 24,900 2.90 2.90 2.87 0 0 0
10/06/2025
2.90
 129,500 2.86 2.90 2.86 0 0 0
09/06/2025
2.87
 41,100 2.88 2.90 2.87 0 0 0
06/06/2025
2.88
 56,600 2.90 2.92 2.88 0 0 0
05/06/2025
2.89
 177,900 2.91 2.92 2.89 0 0 0
04/06/2025
2.91
 89,500 2.90 2.95 2.90 0 0 0
03/06/2025
2.90
 56,000 2.86 2.90 2.86 0 0 0
02/06/2025
2.87
 50,100 2.88 2.88 2.85 0 0 0
30/05/2025
2.88
 39,300 2.89 2.89 2.85 0 0 0
29/05/2025
2.88
 36,300 2.90 2.90 2.87 0 0 0
28/05/2025
2.89
 219,500 2.90 2.90 2.86 0 0 0
27/05/2025
2.87
 176,800 2.87 2.90 2.87 0 0 0
26/05/2025
2.86
 40,700 2.88 2.88 2.85 0 0 0
23/05/2025
2.88
 21,600 2.88 2.88 2.85 0 0 0
22/05/2025
2.87
 15,900 2.90 2.90 2.87 0 0 0
21/05/2025
2.88
 75,500 2.91 2.95 2.85 0 0 0
20/05/2025
2.89
 72,400 2.91 2.91 2.89 0 0 0
19/05/2025
2.91
 63,200 2.90 2.91 2.88 0 0 0
16/05/2025
2.90
 41,100 2.92 2.92 2.89 0 0 0
15/05/2025
2.91
 48,500 2.88 2.91 2.87 0 0 0
14/05/2025
2.88
 132,300 2.86 2.93 2.85 0 0 0
13/05/2025
2.86
 53,300 2.95 2.95 2.84 0 0 0
12/05/2025
2.85
 114,000 2.86 2.88 2.85 0 0 0
09/05/2025
2.86
 180,100 2.73 2.88 2.73 0 0 0
08/05/2025
2.87
 89,400 2.88 2.89 2.82 0 0 0
07/05/2025
2.87
 27,100 2.88 2.90 2.85 0 0 0
06/05/2025
2.88
 72,500 2.88 2.90 2.88 0 0 0
05/05/2025
2.88
 57,400 2.90 2.91 2.75 100 0 0
29/04/2025
2.90
 46,100 2.88 2.95 2.80 0 0 0
28/04/2025
2.88
 40,000 2.90 2.90 2.83 0 0 0
25/04/2025
2.88
 132,600 2.85 2.88 2.83 0 0 0
24/04/2025
2.85
 57,800 2.85 2.85 2.82 0 0 0
23/04/2025
2.82
 41,200 2.81 2.89 2.80 0 0 0
22/04/2025
2.80
 89,000 2.96 2.99 2.80 0 0 0
21/04/2025
2.96
 164,300 2.85 2.97 2.85 0 0 0
18/04/2025
2.90
 97,500 2.91 2.94 2.90 0 0 0
17/04/2025
2.91
 49,400 2.94 2.96 2.86 0 0 0
16/04/2025
2.94
 145,000 3.04 3.04 2.90 0 0 0
15/04/2025
2.90
 213,500 2.78 3.01 2.78 0 0 0
14/04/2025
2.85
 202,600 2.70 2.87 2.65 100 0 0.0
11/04/2025
2.70
 303,700 2.73 2.74 2.60 0 0 0
10/04/2025
2.58
 169,000 2.58 2.58 2.26 0 0 0
09/04/2025
2.42
 409,100 2.40 2.58 2.40 0 0 0
08/04/2025
2.58
 278,000 2.77 2.77 2.58 0 0 0
04/04/2025
2.77
 390,200 2.68 2.79 2.68 0 0 0
03/04/2025
2.88
 452,600 3 3.01 2.88 0 0 0
02/04/2025
3.09
 41,900 3.13 3.14 3.09 0 0 0
01/04/2025
3.13
 211,500 3.05 3.19 3.04 0 0 0
31/03/2025
3.04
 125,300 3.05 3.06 3 0 0 0
28/03/2025
3.07
 36,600 3.07 3.08 3.05 0 0 0
27/03/2025
3.08
 134,000 3.08 3.09 3.04 0 0 0
26/03/2025
3.08
 79,900 3.07 3.10 3.06 0 0 0
25/03/2025
3.07
 74,800 3.09 3.11 3.05 0 0 0
24/03/2025
3.06
 80,000 3.10 3.10 3.06 0 0 0
21/03/2025
3.10
 72,200 3.10 3.12 3.06 0 0 0
20/03/2025
3.10
 74,300 3.12 3.12 3.08 0 0 0
19/03/2025
3.12
 44,100 3.12 3.12 3.10 0 0 0
18/03/2025
3.11
 29,500 3.15 3.15 3.11 0 0 0
17/03/2025
3.12
 48,300 3.11 3.15 3.09 0 0 0
14/03/2025
3.10
 732,400 3.19 3.19 3.08 0 0 0
13/03/2025
3.20
 56,600 3.19 3.21 3.17 0 0 0
12/03/2025
3.21
 84,000 3.21 3.22 3.16 0 0 0
11/03/2025
3.21
 30,300 3.18 3.22 3.18 0 0 0
10/03/2025
3.21
 59,500 3.19 3.24 3.17 0 0 0
07/03/2025
3.19
 52,700 3.25 3.25 3.19 0 0 0
06/03/2025
3.25
 174,700 3.22 3.25 3.17 0 0 0
05/03/2025
3.25
 47,500 3.24 3.26 3.23 0 0 0
04/03/2025
3.26
 89,700 3.27 3.27 3.24 0 0 0
03/03/2025
3.27
 70,200 3.26 3.30 3.25 0 0 0
28/02/2025
3.26
 158,900 3.27 3.32 3.26 0 0 0
27/02/2025
3.28
 68,300 3.30 3.30 3.27 0 0 0
26/02/2025
3.30
 132,400 3.28 3.31 3.26 0 0 0
25/02/2025
3.27
 84,500 3.28 3.29 3.25 0 0 0
24/02/2025
3.26
 180,500 3.25 3.28 3.23 0 0 0
21/02/2025
3.26
 89,300 3.28 3.28 3.25 0 0 0
20/02/2025
3.28
 186,100 3.30 3.33 3.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |