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

2.60
-0.10
(-3.70%)
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
(2026-05-13) 		0.16 6.30% 3,753,100 -800 0
2.30
2.70
2.60
2 tháng
(2026-04-13) 		0.11 4.25% 4,994,800 -600 0
2.30
2.70
2.60
3 tháng
(2026-03-16) 		0.19 7.57% 6,540,000 -4,400 -0.0
2.30
2.70
2.60
6 tháng
(2025-12-15) 		-0.26 -8.78% 12,391,800 -4,200 -0.0
2.30
3.05
2.60
12 tháng
(2025-06-17) 		-0.10 -3.57% 37,336,000 56,700 0.2
2.30
3.45
2.60
24 tháng
(2024-06-24) 		-1.31 -32.67% 74,220,600 30,270 0.1
2.30
4.06
2.60
36 tháng
(2023-06-28) 		-1.82 -40.32% 159,463,200 28,970 0.2
2.30
5.42
2.60
60 tháng
(2021-07-08) 		-5.96 -68.82% 381,618,900 82,770 3.2
2.30
12.25
2.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
3.05
 74,800 3.10 3.10 3.02 10,000 0 0.0
19/08/2025
3.10
 181,000 3.05 3.10 3.01 0 0 0
18/08/2025
3.04
 120,800 3.04 3.07 2.99 0 0 0
15/08/2025
3.04
 136,800 3.07 3.08 3.03 0 0 0
14/08/2025
3.06
 151,200 3.07 3.08 3.05 1,600 0 0.0
13/08/2025
3.06
 161,300 3.12 3.13 3.06 800 0 0.0
12/08/2025
3.12
 172,100 3.15 3.15 3.10 0 0 0
11/08/2025
3.13
 269,000 3.10 3.14 3.07 0 0 0
08/08/2025
3.08
 384,200 3.05 3.08 3.02 0 0 0
07/08/2025
3.04
 255,500 3.04 3.05 3 0 0 0
06/08/2025
3.03
 123,800 3.04 3.05 2.99 0 0 0
05/08/2025
3.04
 131,000 3.06 3.06 3.03 0 0 0
04/08/2025
3.05
 191,700 2.98 3.06 2.95 0 0 0
01/08/2025
2.98
 120,700 3.04 3.05 2.95 0 0 0
31/07/2025
3.04
 173,000 3.05 3.07 3 0 0 0
30/07/2025
3
 129,100 2.91 3.05 2.91 0 0 0
29/07/2025
2.98
 420,000 3.16 3.17 2.98 0 0 0
28/07/2025
3.15
 201,900 3.14 3.18 3.12 0 0 0
25/07/2025
3.13
 281,000 3.10 3.16 3.10 0 0 0
24/07/2025
3.07
 282,700 3.02 3.08 3 0 0 0
23/07/2025
3.02
 161,000 3.04 3.05 3.01 0 0 0
22/07/2025
3.03
 211,800 2.97 3.06 2.97 0 0 0
21/07/2025
3
 196,900 3.03 3.10 2.98 0 0 0
18/07/2025
3.03
 163,600 3.05 3.05 3.01 0 0 0
17/07/2025
3.03
 326,300 3 3.05 3 0 0 0
16/07/2025
3.02
 193,400 3 3.04 2.97 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |