Công ty cổ phần BV Land (bvl)

12.70
-1.80
(-12.41%)
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
(2026-05-19) 		-0.50 -3.33% 7,900 0 0
12.70
15
12.70
2 tháng
(2026-04-20) 		0.17 1.16% 39,600 0 0
12.70
15.90
12.70
3 tháng
(2026-03-20) 		0.67 4.82% 129,100 0 0
11.83
15.90
12.70
6 tháng
(2025-12-22) 		0.25 1.75% 345,500 300 0.0
11.83
15.90
12.70
12 tháng
(2025-06-23) 		3.16 27.84% 2,291,500 300 0.0
11.34
17.42
12.70
24 tháng
(2024-06-28) 		6.71 86.18% 3,342,725 300 0.0
6.17
17.42
12.70
36 tháng
(2023-07-04) 		6.75 87.22% 4,557,546 200 0.0
6.17
17.42
12.70
60 tháng
(2021-07-14) 		-1.25 -7.95% 5,795,370 300 0.0
5.78
35.31
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/05/2025
10.34
 4,700 10.26 10.34 10.26 0 0 0
21/05/2025
10.34
 5,200 10.26 10.34 10.26 0 0 0
20/05/2025
10.26
 8,500 10.19 10.73 10.19 0 0 0
19/05/2025
10.26
 8,800 10.42 10.42 10.19 0 0 0
16/05/2025
10.11
 1,200 10.03 10.11 10.03 0 0 0
15/05/2025
10.26
 5,900 10.34 10.34 10.03 0 0 0
14/05/2025
10.19
 14,200 10.88 10.88 10.11 0 0 0
13/05/2025
10.80
 8,500 11.03 11.03 10.80 0 0 0
12/05/2025
10.96
 31,400 11.42 11.42 10.88 0 0 0
09/05/2025
11.50
 78,300 10.88 11.57 10.57 0 0 0
08/05/2025
10.80
 36,800 12.73 12.73 10.03 0 0 0
07/05/2025
11.11
 138,400 11.11 11.11 10.80 0 0 0
06/05/2025
9.80
 19,700 9.49 9.80 8.87 0 0 0
05/05/2025
8.56
 17,200 8.18 8.87 7.79 0 0 0
29/04/2025
7.72
 2,900 7.79 7.79 7.72 0 0 0
28/04/2025
7.72
 5,600 7.87 7.87 7.72 0 0 0
25/04/2025
7.87
 2,000 7.87 7.87 7.87 0 0 0
24/04/2025
8.26
 500 8.26 8.26 8.26 0 0 0
23/04/2025
7.72
 1,900 7.72 7.72 7.72 0 0 0
22/04/2025
7.56
 5,500 7.72 7.72 7.56 0 0 0
21/04/2025
7.72
 1,500 7.72 7.72 7.72 0 0 0
18/04/2025
7.72
 600 7.72 7.72 7.72 0 0 0
17/04/2025
7.72
 600 7.72 7.72 7.72 0 0 0
16/04/2025
7.72
 200 7.72 7.72 7.72 0 0 0
15/04/2025
7.72
 0 7.72 7.72 7.72 0 0 0
14/04/2025
7.72
 1,000 7.72 7.72 7.72 0 0 0
11/04/2025
7.87
 0 7.87 7.87 7.87 0 0 0
10/04/2025
8.33
 7,100 8.56 8.56 7.48 0 0 0
09/04/2025
7.56
 1,200 6.56 7.56 6.56 0 0 0
08/04/2025
7.25
 2,800 7.64 7.64 6.56 0 0 0
04/04/2025
7.48
 8,000 7.72 7.72 7.33 0 0 0
03/04/2025
8.49
 2,000 8.49 8.49 8.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |