Công ty cổ phần BV Land (bvl)

13.70
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
(2026-07-06) 		-0.50 -3.52% 4,900 0 0
12.60
14.40
13.70
2 tháng
(2026-06-04) 		-1 -6.80% 11,000 0 0
12.60
14.70
13.70
3 tháng
(2026-05-05) 		-2.10 -13.29% 21,700 0 0
12.60
15.80
13.70
6 tháng
(2026-02-04) 		-0.63 -4.42% 224,000 300 0.0
11.83
15.90
13.70
12 tháng
(2025-08-08) 		-2.30 -14.38% 1,335,500 300 0.0
11.83
17
13.70
24 tháng
(2024-08-13) 		5.60 69.10% 3,302,177 300 0.0
6.17
17.42
13.70
36 tháng
(2023-08-21) 		1.75 14.68% 4,000,364 300 0.0
6.17
17.42
13.70
60 tháng
(2021-08-30) 		-1.53 -10.03% 5,756,970 300 0.0
5.78
35.31
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/08/2025
15
 16,700 14.92 15.25 14.92 0 0 0
25/08/2025
14.67
 26,100 15.50 15.50 14.50 0 0 0
22/08/2025
15.67
 22,600 16.25 16.25 14.58 0 0 0
21/08/2025
16.17
 28,700 16.42 16.42 15.67 0 0 0
20/08/2025
16.17
 46,300 16.92 16.92 15.92 0 0 0
19/08/2025
16.92
 34,100 16.67 17.08 16.58 0 0 0
18/08/2025
16.83
 24,300 16.58 17.08 16.58 0 0 0
15/08/2025
16.58
 32,900 17.17 17.17 16.50 0 0 0
14/08/2025
17
 29,200 16.83 17.50 16.83 0 0 0
13/08/2025
16.83
 39,200 16.75 17.08 16.67 0 0 0
12/08/2025
16.50
 37,100 16.83 16.92 16.33 0 0 0
11/08/2025
16.75
 38,900 16 16.75 16 0 0 0
08/08/2025
16
 25,600 16.25 16.25 16 0 0 0
07/08/2025
15.92
 51,500 15.92 16.58 15.75 0 0 0
06/08/2025
15.83
 16,000 15.92 16.25 15.83 0 0 0
05/08/2025
15.75
 26,800 15.58 16.50 15.58 0 300 -0.0
04/08/2025
15.58
 29,800 16.75 16.75 15.58 0 0 0
01/08/2025
16.67
 18,600 17.42 17.75 16.67 0 0 0
31/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
31/07/2025
17.42
 128,900 16.83 17.42 16.83 0 0 0
30/07/2025
15.51
 33,600 14.89 15.51 14.58 300 0 0.0
29/07/2025
14.66
 27,300 15.28 15.28 14.66 0 0 0
28/07/2025
15.35
 40,700 15.43 15.43 14.97 0 0 0
25/07/2025
15.43
 96,700 14.66 15.59 14.66 0 0 0
24/07/2025
13.89
 29,800 13.50 13.89 13.35 0 0 0
23/07/2025
13.58
 33,300 14.27 14.35 13.19 0 0 0
22/07/2025
13.97
 33,500 14.04 14.66 13.73 0 0 0
21/07/2025
14.04
 155,400 12.27 14.04 12.27 0 0 0
18/07/2025
12.11
 50,200 11.73 12.73 11.73 0 0 0
17/07/2025
11.57
 29,200 11.65 11.73 11.57 0 0 0
16/07/2025
11.57
 4,100 11.65 11.65 11.57 0 0 0
15/07/2025
11.73
 13,600 12.04 12.04 11.73 0 0 0
14/07/2025
12.04
 2,300 12.04 12.04 11.57 0 0 0
11/07/2025
11.81
 16,500 12.04 12.35 11.57 0 0 0
10/07/2025
12.19
 1,000 12.35 12.35 11.73 0 0 0
09/07/2025
12.35
 56,800 12.50 12.58 11.27 0 0 0
08/07/2025
12.35
 2,600 12.35 12.35 12.35 0 0 0
07/07/2025
12.50
 12,800 12.27 12.50 12.27 0 0 0
04/07/2025
12.27
 9,100 12.35 12.35 12.27 0 0 0
03/07/2025
12.11
 18,900 12.50 12.50 12.11 0 0 0
02/07/2025
12.35
 3,100 13.58 13.58 12.27 0 0 0
01/07/2025
11.96
 1,100 11.81 11.96 11.81 0 0 0
30/06/2025
11.65
 3,400 11.57 11.65 11.57 0 0 0
27/06/2025
11.50
 200 11.50 11.50 11.50 0 0 0
26/06/2025
11.42
 100 11.42 11.42 11.42 0 0 0
25/06/2025
11.34
 1,400 11.42 11.42 11.34 0 0 0
24/06/2025
11.34
 9,400 11.42 11.42 11.27 0 0 0
23/06/2025
11.34
 5,800 11.42 11.42 11.34 0 0 0
20/06/2025
11.50
 11,300 11.42 11.65 11.42 0 0 0
19/06/2025
12.04
 500 11.42 12.04 11.42 0 0 0
18/06/2025
11.57
 2,900 11.50 11.57 11.27 0 0 0
17/06/2025
11.81
 0 11.81 11.81 11.81 0 0 0
16/06/2025
12.04
 42,300 10.88 12.04 10.80 0 0 0
13/06/2025
10.96
 18,400 11.57 11.57 10.96 0 0 0
12/06/2025
11.57
 7,000 11.57 11.65 11.50 0 0 0
11/06/2025
11.57
 2,100 12.89 12.89 11.42 0 0 0
10/06/2025
11.27
 1,100 13.12 13.12 11.27 0 0 0
09/06/2025
11.81
 14,500 11.73 11.81 11.57 0 0 0
06/06/2025
11.57
 3,400 13.04 13.04 11.57 0 0 0
05/06/2025
11.81
 7,800 11.96 11.96 11.57 0 0 0
04/06/2025
11.73
 44,900 10.88 11.73 10.80 0 0 0
03/06/2025
11.19
 11,700 11.57 11.57 10.96 0 0 0
02/06/2025
11.19
 7,000 11.81 11.81 11.19 0 0 0
30/05/2025
11.96
 7,300 11.96 12.11 11.96 0 0 0
29/05/2025
11.81
 17,900 11.81 12.81 11.81 0 0 0
28/05/2025
10.73
 44,000 10.57 11.81 10.49 0 0 0
27/05/2025
10.57
 2,300 10.49 10.57 10.49 0 0 0
26/05/2025
10.42
 5,600 11.03 11.03 10.42 0 0 0
23/05/2025
10.42
 4,400 10.34 10.42 10.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |