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)
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
12/11/2024
11
 60,201 10.90 11.30 10.90 0 0 0
11/11/2024
10.90
 125,200 10.90 10.90 10.80 0 0 0
08/11/2024
10.90
 68,800 10.90 11 10.80 1,000 0 0.0
07/11/2024
10.90
 60,618 11 11.10 10.80 1,500 0 0.0
06/11/2024
11.10
 78,113 10.90 11.10 10.90 0 0 0
05/11/2024
11
 165,662 10.80 11 10.80 1,000 0 0.0
04/11/2024
11
 202,604 11.70 11.70 11 100 9,000 -0.1
01/11/2024
11.50
 372,008 11.60 12 11.40 0 1,000 -0.0
31/10/2024
11.50
 461,004 11.40 12.10 11.30 0 1,100 -0.0
30/10/2024
11.40
 297,008 11.20 12 11.20 0 0 0
29/10/2024
11.10
 186,202 11.10 11.30 11.10 1,000 0 0.0
28/10/2024
11
 114,205 11.10 11.30 11 0 0 0
25/10/2024
11.10
 95,011 10.90 11.20 10.90 1,400 0 0.0
24/10/2024
11.20
 113,900 11 11.20 10.80 1,000 0 0.0
23/10/2024
11
 79,120 10.90 11 10.70 0 0 0
22/10/2024
10.70
 96,301 11 11 10.70 0 0 0
21/10/2024
10.80
 80,700 11.10 11.10 10.70 0 0 0
18/10/2024
10.90
 116,200 11 11.10 10.90 0 0 0
17/10/2024
11
 101,804 10.90 11 10.80 0 5,000 -0.1
16/10/2024
11
 67,300 11.20 11.20 10.60 0 0 0
15/10/2024
11.20
 30,646 11.30 11.50 11 0 0 0
14/10/2024
11
 51,516 11.20 11.30 11 0 500 -0.0
11/10/2024
11
 35,110 11.20 11.30 11 0 0 0
10/10/2024
11.20
 48,804 11 11.20 11 1,500 0 0.0
09/10/2024
11.20
 44,407 11 11.20 11 500 0 0.0
08/10/2024
10.90
 34,623 11.10 11.40 10.60 0 0 0
07/10/2024
11.40
 31,450 11.50 11.50 11.20 0 0 0
04/10/2024
11.50
 280,200 11.80 12 11.10 0 0 0
03/10/2024
11.50
 279,299 11.70 11.90 11.50 2,100 0 0.0
02/10/2024
11.30
 125,636 11.30 11.90 11.10 2,000 0 0.0
01/10/2024
11
 128,323 11 11.50 10.90 15,000 0 0.2
30/09/2024
11
 109,500 10.90 11 10.80 0 0 0
27/09/2024
10.90
 126,941 10.80 11 10.80 0 0 0
26/09/2024
10.60
 55,600 10.80 10.80 10.40 0 0 0
25/09/2024
10.70
 75,042 10.50 10.90 10.20 0 0 0
24/09/2024
10.50
 75,000 10.40 10.50 9.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |