Công ty cổ phần BCG Energy (bge)

4.60
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 -4.17% 2,985,300 2,500 0.0
4.50
4.90
4.60
2 tháng
(2025-11-28) 		0.10 2.22% 6,204,300 2,500 0.0
4.50
5.20
4.60
3 tháng
(2025-10-29) 		0 0% 7,786,700 2,500 0.0
4.50
5.20
4.60
6 tháng
(2025-07-31) 		-1 -17.86% 34,505,900 -11,300 -0.1
4.50
6.40
4.60
12 tháng
(2025-02-04) 		-1.50 -24.59% 235,815,297 63,700 0.8
3.20
6.70
4.60
24 tháng
(2024-07-31) 		-10 -68.49% 284,545,909 278,000 2.7
3.20
14.60
4.60
36 tháng
(2024-07-31) 		-10 -68.49% 284,545,909 278,000 2.7
3.20
14.60
4.60
60 tháng
(2024-07-31) 		-10 -68.49% 284,545,909 278,000 2.7
3.20
14.60
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/02/2025
6.30
 848,400 6.20 6.30 6.10 0 0 0
18/02/2025
6.20
 1,684,500 6.20 6.30 6 0 0 0
17/02/2025
6.10
 2,179,800 6 6.20 5.80 900 800 0.0
14/02/2025
6
 3,409,800 6.30 6.30 5.80 10,000 0 0.1
13/02/2025
6.30
 1,585,437 6.50 6.60 6.20 0 0 0
12/02/2025
6.60
 5,025,685 6.50 6.80 6.40 300 0 0.0
11/02/2025
6.50
 5,029,828 6 6.50 6 0 0 0
10/02/2025
6.30
 2,431,718 6.60 6.60 6.10 0 0 0
07/02/2025
6.50
 894,080 6.70 6.90 6.40 0 0 0
06/02/2025
6.70
 3,576,404 6.60 6.80 6.50 0 0 0
05/02/2025
6.60
 5,521,306 6 6.80 6 200 50,000 -0.3
04/02/2025
6.10
 526,239 6 6.10 5.90 0 200 -0.0
24/01/2025
5.90
 247,689 6 6 5.80 0 0 0
23/01/2025
6
 245,119 5.90 6.10 5.70 0 0 0
22/01/2025
6
 2,833,716 6.30 6.60 5.90 8,300 0 0.0
21/01/2025
6.10
 3,928,973 6.50 6.80 6.10 20,500 0 0.1
20/01/2025
6.40
 5,113,787 6.20 6.70 6.20 6,200 0 0.0
17/01/2025
6.20
 1,392,700 5.80 6.20 5.70 100 0 0.0
16/01/2025
5.80
 280,502 5.80 5.80 5.60 0 0 0
15/01/2025
5.60
 177,202 5.90 5.90 5.60 3,500 0 0.0
14/01/2025
5.80
 371,047 5.70 6.10 5.60 3,200 0 0.0
13/01/2025
5.90
 570,820 6 6.20 5.40 13,500 0 0.1
10/01/2025
6
 893,331 6.80 6.80 6 1,200 0 0.0
09/01/2025
6.80
 3,192,258 7 7.10 6.60 0 0 0
08/01/2025
7
 3,949,439 7 7.60 6.70 21,500 0 0.1
07/01/2025
6.70
 640,111 7.50 7.50 6.60 500 1,000 -0.0
06/01/2025
7.60
 565,401 7.90 8 7.50 300 0 0.0
03/01/2025
7.90
 790,135 8.70 8.70 7.90 20,700 0 0.2
02/01/2025
8.70
 425,732 9.50 9.50 8.70 20,000 0 0.2
31/12/2024
9.50
 1,457,782 9.50 10.30 9.20 5,000 0 0.0
30/12/2024
9
 211,135 9 9.80 8.80 100 100 -0
27/12/2024
9.10
 133,200 8.90 9.10 8.90 500 0 0.0
26/12/2024
8.80
 300,939 8.50 9.10 8.50 500 0 0.0
25/12/2024
8.50
 166,605 8.30 8.50 8.10 1,000 0 0.0
24/12/2024
8.20
 253,318 8.20 8.40 7.90 30,500 24,500 0.1
23/12/2024
8.10
 820,659 9.60 9.60 8.10 4,000 0 0.0
20/12/2024
9.60
 164,801 9.90 10 9.20 0 0 0
19/12/2024
10
 85,100 10 10 9.80 10,000 0 0.1
18/12/2024
9.90
 2,493,000 10 10.10 9.90 9,200 0 0.1
17/12/2024
10
 817,300 10.20 10.20 9.80 2,500 0 0.0
16/12/2024
10.10
 2,565,701 10.20 10.30 10 0 0 0
13/12/2024
10.20
 358,800 10.30 10.40 10 300 0 0.0
12/12/2024
10.20
 37,500 10.30 10.40 10.20 0 0 0
11/12/2024
10.30
 207,100 10.40 10.40 10 1,200 0 0.0
10/12/2024
10.30
 334,800 10.60 10.70 10.20 5,500 0 0.1
09/12/2024
10.50
 79,900 10.50 10.80 10.20 2,000 0 0.0
06/12/2024
10.40
 144,800 10.70 10.70 10.40 0 0 0
05/12/2024
10.70
 269,800 11 11.20 10.40 10,000 0 0.1
04/12/2024
10.90
 86,913 10.80 11.20 10.60 0 0 0
03/12/2024
10.70
 202,421 11.20 11.20 10.60 0 0 0
02/12/2024
11.40
 170,414 11.50 11.50 10.90 0 0 0
29/11/2024
11.50
 210,729 11.30 11.50 11 0 0 0
28/11/2024
11.40
 145,952 11.40 11.50 11.10 0 0 0
27/11/2024
11.50
 139,100 11.80 11.80 11.30 0 0 0
26/11/2024
11.80
 532,321 11 12 10.90 0 0 0
25/11/2024
11
 88,500 10.90 11 10.60 0 0 0
22/11/2024
10.80
 91,400 10.70 10.80 10.60 0 0 0
21/11/2024
10.80
 81,300 10.70 10.80 10.60 0 0 0
20/11/2024
10.70
 119,500 10.70 10.80 10.60 0 0 0
19/11/2024
10.90
 78,100 10.90 10.90 10.60 0 0 0
18/11/2024
10.90
 73,100 11 11 10.60 0 1,000 -0.0
15/11/2024
10.70
 64,098 10.60 10.90 10.60 0 0 0
14/11/2024
10.60
 105,100 11.10 11.10 10.60 0 0 0
13/11/2024
10.90
 60,500 11 11.10 10.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |