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

2.55
0.05
(2%)
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
(2026-02-11) 		-0.30 -10.71% 1,900,600 200 0.0
2.45
2.82
2.55
2 tháng
(2026-01-12) 		-0.37 -12.89% 3,695,500 500 0.0
2.45
2.90
2.55
3 tháng
(2025-12-15) 		-0.46 -15.54% 5,710,900 200 0.0
2.45
3.05
2.55
6 tháng
(2025-09-15) 		-0.50 -16.67% 19,516,200 -19,800 -0.1
2.45
3.45
2.55
12 tháng
(2025-03-18) 		-0.61 -19.61% 37,526,800 61,300 0.2
2.42
3.45
2.55
24 tháng
(2024-03-25) 		-1.69 -40.34% 97,689,300 20,370 -0.0
2.42
4.44
2.55
36 tháng
(2023-03-29) 		-1.02 -29.05% 168,936,600 9,540 0.1
2.42
5.42
2.55
60 tháng
(2021-04-08) 		-7.11 -73.99% 392,247,400 64,870 2.9
2.42
12.25
2.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/02/2025
3.30
 365,600 3.28 3.32 3.25 0 0 0
18/02/2025
3.28
 271,600 3.27 3.30 3.23 0 0 0
17/02/2025
3.23
 221,800 3.23 3.27 3.21 0 0 0
14/02/2025
3.24
 145,400 3.22 3.25 3.20 0 0 0
13/02/2025
3.20
 44,000 3.23 3.25 3.20 0 0 0
12/02/2025
3.24
 63,600 3.26 3.26 3.20 0 0 0
11/02/2025
3.26
 63,600 3.28 3.29 3.21 0 0 0
10/02/2025
3.27
 85,200 3.28 3.28 3.24 0 0 0
07/02/2025
3.28
 190,100 3.22 3.29 3.21 0 0 0
06/02/2025
3.22
 55,000 3.22 3.25 3.16 0 0 0
05/02/2025
3.21
 142,600 3.18 3.25 3.17 0 0 0
04/02/2025
3.20
 60,900 3.16 3.20 3.15 0 0 0
03/02/2025
3.15
 188,100 3.16 3.16 3.11 0 0 0
24/01/2025
3.15
 89,800 3.15 3.16 3.10 0 0 0
23/01/2025
3.13
 22,600 3.12 3.15 3.12 0 0 0
22/01/2025
3.12
 41,800 3.13 3.14 3.05 0 0 0
21/01/2025
3.12
 77,200 3.15 3.15 3.05 0 0 0
20/01/2025
3.15
 27,300 3.15 3.18 3.13 0 0 0
17/01/2025
3.14
 110,200 3.14 3.18 3.11 0 0 0
16/01/2025
3.16
 12,600 3.18 3.18 3.14 0 0 0
15/01/2025
3.14
 263,300 3.10 3.15 3.06 100 0 0.0
14/01/2025
3.10
 144,700 3.23 3.23 3.10 0 0 0
13/01/2025
3.19
 23,900 3.17 3.19 3.15 0 0 0
10/01/2025
3.17
 617,800 3.32 3.32 3.10 0 0 0
09/01/2025
3.32
 75,900 3.34 3.35 3.29 0 0 0
08/01/2025
3.36
 1,098,200 3.34 3.36 3.20 0 0 0
07/01/2025
3.35
 182,800 3.32 3.38 3.30 0 0 0
06/01/2025
3.33
 230,000 3.25 3.34 3.25 0 0 0
03/01/2025
3.35
 53,100 3.34 3.36 3.29 0 0 0
02/01/2025
3.34
 86,600 3.29 3.36 3.29 0 0 0
31/12/2024
3.28
 196,800 3.36 3.36 3.28 0 0 0
30/12/2024
3.26
 127,300 3.35 3.36 3.26 0 0 0
27/12/2024
3.35
 126,600 3.40 3.46 3.30 0 0 0
26/12/2024
3.39
 667,000 3.48 3.50 3.37 0 0 0
25/12/2024
3.48
 116,400 3.50 3.51 3.40 0 0 0
24/12/2024
3.49
 324,400 3.30 3.49 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |