Công ty cổ phần BV Land (bvl)

13.50
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
(2026-08-19) 		0.70 5.47% 15,700 100 0
11.70
17.80
13.50
2 tháng
(2026-07-20) 		-0.20 -1.46% 18,900 100 0
11.70
17.80
13.50
3 tháng
(2026-06-22) 		0.10 0.75% 25,800 100 0
11.70
17.80
13.50
6 tháng
(2026-03-23) 		0.08 0.62% 158,800 100 0
10
17.80
13.50
12 tháng
(2025-09-23) 		-1.58 -10.50% 858,400 300 0.0
10
17.80
13.50
24 tháng
(2024-09-30) 		5.24 63.51% 3,275,895 300 0.0
6.17
17.80
13.50
36 tháng
(2023-10-04) 		3.85 39.92% 3,894,549 300 0.0
6.17
17.80
13.50
60 tháng
(2021-10-14) 		-0.81 -5.65% 5,684,743 200 0.0
5.78
35.31
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
14.42
 27,000 14.50 14.50 14.42 0 0 0
11/12/2025
14.50
 900 14.50 14.50 14.50 0 0 0
10/12/2025
14.75
 0 14.75 14.75 14.75 0 0 0
09/12/2025
15
 3,100 15 15 14.17 0 0 0
08/12/2025
14.75
 4,100 15 15.42 14.75 0 0 0
05/12/2025
15
 2,500 15.67 15.92 15 0 0 0
04/12/2025
15
 2,700 14.58 15 14.33 0 0 0
03/12/2025
14.17
 500 14.17 14.17 14.17 0 0 0
02/12/2025
14
 800 13.83 14 13.83 0 0 0
01/12/2025
13.67
 2,600 14.08 14.08 13.67 0 0 0
28/11/2025
14.08
 1,700 14 14.08 14 0 0 0
27/11/2025
13.92
 100 13.92 13.92 13.92 0 0 0
26/11/2025
13.92
 600 13.92 13.92 13.92 0 0 0
25/11/2025
13.92
 200 13.92 13.92 13.92 0 0 0
24/11/2025
14
 0 14 14 14 0 0 0
21/11/2025
14
 3,000 14 14 14 0 0 0
20/11/2025
14.08
 1,500 14 14.08 14 0 0 0
19/11/2025
14.75
 7,800 14.17 14.75 13.92 0 0 0
18/11/2025
14
 5,300 14 14 13.92 0 0 0
17/11/2025
14.17
 2,600 14.08 14.17 14.08 0 0 0
14/11/2025
13.67
 3,500 14.08 14.08 13.67 0 0 0
13/11/2025
14.08
 8,300 14.08 14.83 14 0 0 0
12/11/2025
14.50
 10,200 13.58 14.50 13.50 0 0 0
11/11/2025
14.83
 600 14.83 14.83 14.67 0 0 0
10/11/2025
14.42
 9,100 14.67 14.67 12.50 0 0 0
07/11/2025
14.67
 4,700 14.75 14.75 14.58 0 0 0
06/11/2025
14.67
 4,300 14.92 14.92 14.67 0 0 0
05/11/2025
14.92
 8,100 14.83 15 14.75 0 0 0
04/11/2025
15.25
 11,300 15.08 15.25 14.75 0 0 0
03/11/2025
15.25
 7,900 15.42 15.50 15.25 0 0 0
31/10/2025
15.67
 14,200 15.50 15.67 15.08 0 0 0
30/10/2025
15.67
 12,800 15.75 15.83 15.67 0 0 0
29/10/2025
15.67
 13,600 15.83 16.25 15.67 0 0 0
28/10/2025
15.67
 4,600 15.67 15.67 15.58 0 0 0
27/10/2025
16
 7,700 16 16.17 15.83 0 0 0
24/10/2025
15.58
 6,400 16.50 17.92 15.58 0 0 0
23/10/2025
16
 1,300 16 16.08 16 0 0 0
22/10/2025
16.42
 1,100 16.58 16.58 15.33 0 0 0
21/10/2025
16.58
 26,300 15.50 16.83 14.58 0 0 0
20/10/2025
15.17
 21,800 15.83 15.83 15.17 0 0 0
17/10/2025
16.17
 27,100 15.75 16.25 15.33 0 0 0
16/10/2025
15.83
 5,400 16.33 16.67 15.83 0 0 0
15/10/2025
16.42
 1,500 16.17 16.42 16.17 0 0 0
14/10/2025
16.17
 1,700 16.92 16.92 16.17 0 0 0
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
 18,700 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
 19,400 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
 11,100 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
02/09/2025
7.67
 0 7.67 7.67 7.67 0 0 0
01/09/2025
7.75
 1 7.75 7.75 7.75 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

Chính sách bảo mật | Điều khoản sử dụng |