Công ty cổ phần BV Land (bvl)

12.70
-1.80
(-12.41%)
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
(2026-05-19) 		-0.50 -3.33% 7,900 0 0
12.70
15
12.70
2 tháng
(2026-04-20) 		0.17 1.16% 39,600 0 0
12.70
15.90
12.70
3 tháng
(2026-03-20) 		0.67 4.82% 129,100 0 0
11.83
15.90
12.70
6 tháng
(2025-12-22) 		0.25 1.75% 345,500 300 0.0
11.83
15.90
12.70
12 tháng
(2025-06-23) 		3.16 27.84% 2,291,500 300 0.0
11.34
17.42
12.70
24 tháng
(2024-06-28) 		6.71 86.18% 3,342,725 300 0.0
6.17
17.42
12.70
36 tháng
(2023-07-04) 		6.75 87.22% 4,557,546 200 0.0
6.17
17.42
12.70
60 tháng
(2021-07-14) 		-1.25 -7.95% 5,795,370 300 0.0
5.78
35.31
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2026
14.58
 2,600 14.58 14.92 14.58 0 0 0
16/01/2026
14.92
 10,400 14.92 14.92 14.17 0 0 0
15/01/2026
14.17
 5,300 13.92 14.58 13.92 0 0 0
14/01/2026
13.75
 17,100 14.25 14.33 13.75 0 0 0
13/01/2026
14.25
 4,100 14.58 14.58 14.25 0 0 0
12/01/2026
14.58
 4,800 15.33 15.42 14.25 0 0 0
09/01/2026
14.83
 9,900 14.33 15 14.17 0 0 0
08/01/2026
14.25
 4,100 14.25 14.25 14.17 0 0 0
07/01/2026
14.92
 500 15 15 14.75 0 0 0
06/01/2026
14.33
 6,500 13.92 14.33 13.92 0 0 0
05/01/2026
14.42
 3,800 14.17 14.67 14.17 0 0 0
31/12/2025
14.58
 5,900 14.50 15.33 13.75 0 0 0
30/12/2025
14.17
 2,200 14.08 14.17 14.08 0 0 0
29/12/2025
14
 1,400 14.25 14.25 14 0 0 0
26/12/2025
14.08
 400 14.25 14.25 14.08 0 0 0
25/12/2025
14.42
 3,900 14.42 14.42 14.42 0 0 0
24/12/2025
15.50
 100 15.50 15.50 15.50 0 0 0
23/12/2025
14.25
 3,000 14.25 14.25 14.25 0 0 0
22/12/2025
14.25
 2,400 14.33 14.33 14.25 0 0 0
19/12/2025
14.17
 0 14.17 14.17 14.17 0 0 0
18/12/2025
14.17
 400 14.17 14.17 14.17 0 0 0
17/12/2025
14.42
 1,900 14.42 14.42 14.42 0 0 0
16/12/2025
14.33
 4,000 14.33 14.33 14.33 0 0 0
15/12/2025
14.17
 9,000 14.42 14.42 14.17 0 0 0
12/12/2025
14.42
 27,000 14.50 14.50 14.42 0 0 0
11/12/2025
14.50
 900 14.50 14.50 14.50 0 0 0
10/12/2025
14.75
 0 14.75 14.75 14.75 0 0 0
09/12/2025
15
 3,100 15 15 14.17 0 0 0
08/12/2025
14.75
 4,100 15 15.42 14.75 0 0 0
05/12/2025
15
 2,500 15.67 15.92 15 0 0 0
04/12/2025
15
 2,700 14.58 15 14.33 0 0 0
03/12/2025
14.17
 500 14.17 14.17 14.17 0 0 0
02/12/2025
14
 800 13.83 14 13.83 0 0 0
01/12/2025
13.67
 2,600 14.08 14.08 13.67 0 0 0
28/11/2025
14.08
 1,700 14 14.08 14 0 0 0
27/11/2025
14.08
 500 13.92 14.08 13.92 0 0 0
26/11/2025
13.92
 600 13.92 13.92 13.92 0 0 0
25/11/2025
13.92
 200 13.92 13.92 13.92 0 0 0
24/11/2025
14
 0 14 14 14 0 0 0
21/11/2025
14
 3,000 14 14 14 0 0 0
20/11/2025
14.08
 1,500 14 14.08 14 0 0 0
19/11/2025
14.75
 7,800 14.17 14.75 13.92 0 0 0
18/11/2025
14
 5,300 14 14 13.92 0 0 0
17/11/2025
14.17
 2,600 14.08 14.17 14.08 0 0 0
14/11/2025
13.67
 3,500 14.08 14.08 13.67 0 0 0
13/11/2025
14.08
 8,300 14.08 14.83 14 0 0 0
12/11/2025
14.50
 10,200 13.58 14.50 13.50 0 0 0
11/11/2025
14.83
 600 14.83 14.83 14.67 0 0 0
10/11/2025
14.42
 9,100 14.67 14.67 12.50 0 0 0
07/11/2025
14.67
 4,700 14.75 14.75 14.58 0 0 0
06/11/2025
14.67
 4,300 14.92 14.92 14.67 0 0 0
05/11/2025
14.92
 8,100 14.83 15 14.75 0 0 0
04/11/2025
15.25
 11,300 15.08 15.25 14.75 0 0 0
03/11/2025
15.25
 7,900 15.42 15.50 15.25 0 0 0
31/10/2025
15.67
 14,200 15.50 15.67 15.08 0 0 0
30/10/2025
15.67
 12,800 15.75 15.83 15.67 0 0 0
29/10/2025
15.67
 13,600 15.83 16.25 15.67 0 0 0
28/10/2025
15.67
 4,600 15.67 15.67 15.58 0 0 0
27/10/2025
16
 7,700 16 16.17 15.83 0 0 0
24/10/2025
15.58
 6,400 16.50 17.92 15.58 0 0 0
23/10/2025
16
 1,300 16 16.08 16 0 0 0
22/10/2025
16.42
 1,100 16.58 16.58 15.33 0 0 0
21/10/2025
16.58
 26,300 15.50 16.83 14.58 0 0 0
20/10/2025
15.17
 21,800 15.83 15.83 15.17 0 0 0
17/10/2025
16.17
 27,100 15.75 16.25 15.33 0 0 0
16/10/2025
15.83
 5,400 16.33 16.67 15.83 0 0 0
15/10/2025
16.42
 1,500 16.17 16.42 16.17 0 0 0
14/10/2025
16.17
 1,700 16.92 16.92 16.17 0 0 0
13/10/2025
16.67
 18,800 15.92 17 15.83 0 0 0
10/10/2025
16.25
 9,500 16.50 16.50 15.92 0 0 0
09/10/2025
16.17
 2,200 16.58 16.58 16.17 0 0 0
08/10/2025
16.50
 3,100 16.17 16.50 15.92 0 0 0
07/10/2025
16.50
 3,900 16.33 16.67 15.83 0 0 0
06/10/2025
16.58
 11,100 15.92 16.58 15.92 0 0 0
03/10/2025
15.75
 12,600 16.25 16.25 15.75 0 0 0
02/10/2025
15.92
 11,200 16.75 17 15.92 0 0 0
01/10/2025
16.75
 8,700 16.67 17 16.17 0 0 0
30/09/2025
16.58
 17,600 15.92 17 15.83 0 0 0
29/09/2025
16.58
 18,800 15.42 16.58 15.42 0 0 0
26/09/2025
15.25
 9,800 15.25 15.25 15.08 0 0 0
25/09/2025
15.25
 19,500 15.25 15.67 15 0 0 0
24/09/2025
15.42
 22,600 15.33 15.42 15.08 0 0 0
23/09/2025
15.08
 9,000 15.75 15.75 15.08 0 0 0
22/09/2025
15
 3,900 15 15 14.92 0 0 0
19/09/2025
14.83
 5,100 14.92 14.92 14.67 0 0 0
18/09/2025
14.92
 6,600 15.25 15.25 14.92 0 0 0
17/09/2025
15.17
 4,100 15.25 15.33 15.17 0 0 0
16/09/2025
15.25
 0 15.25 15.25 15.25 0 0 0
15/09/2025
15.42
 400 15 15.42 15 0 0 0
12/09/2025
15.33
 2,700 14.83 15.33 14.83 0 0 0
11/09/2025
14.75
 6,200 14.92 14.92 14.75 0 0 0
10/09/2025
14.83
 10,900 15.08 15.33 14.83 0 0 0
09/09/2025
15.08
 8,900 15.08 15.33 14.83 0 0 0
08/09/2025
14.83
 16,700 16.08 16.08 14.83 0 0 0
05/09/2025
15.08
 11,400 15.83 15.92 15.08 0 0 0
04/09/2025
15.42
 15,000 15.33 15.42 14.92 0 0 0
03/09/2025
15.25
 1,800 15.33 15.33 15.25 0 0 0
29/08/2025
15.33
 4,800 15.33 15.33 15.08 0 0 0
28/08/2025
15
 2,100 14.92 15.17 14.83 0 0 0
27/08/2025
15
 5,600 15 15 14.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |