CTCP GROUP BẮC VIỆT (bvg)

2.80
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
(2026-05-13) 		0 0% 113,200 0 0
2.80
2.90
2.80
2 tháng
(2026-04-13) 		0.10 3.70% 305,200 0 0
2.70
3
2.80
3 tháng
(2026-03-16) 		0.10 3.70% 437,100 0 0
2.70
3
2.80
6 tháng
(2025-12-15) 		0.20 7.69% 743,500 0 0
2.60
3
2.80
12 tháng
(2025-06-17) 		0.50 21.74% 2,441,200 200 0.0
2.20
3
2.80
24 tháng
(2024-06-24) 		0.50 21.74% 6,430,433 200 0.0
2
3
2.80
36 tháng
(2023-06-28) 		0 0% 22,756,004 -1,690 0.0
1.60
3.30
2.80
60 tháng
(2021-07-08) 		-1.50 -34.88% 115,082,431 -45,658 -0.3
1.30
10.20
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2012
3.50
 16,700 3.70 3.70 3.50 0 0 0
19/10/2012
3.70
 5,300 3.60 3.80 3.60 0 0 0
18/10/2012
3.60
 30,000 3.50 3.70 3.30 0 0 0
17/10/2012
3.50
 13,700 3.40 3.50 3.20 0 0 0
16/10/2012
3.40
 500 3.40 3.50 3.30 0 0 0
15/10/2012
3.40
 14,800 3.20 3.40 3 0 0 0
12/10/2012
3.20
 9,700 3.10 3.20 2.90 0 0 0
11/10/2012
3.10
 200 2.90 3.10 3.10 0 0 0
10/10/2012
2.90
 2,600 2.80 2.90 2.70 0 0 0
09/10/2012
2.80
 5,200 2.80 2.80 2.70 0 0 0
08/10/2012
2.80
 7,600 2.80 2.80 2.80 0 0 0
05/10/2012
2.80
 7,900 2.70 2.80 2.60 0 0 0
04/10/2012
2.70
 1,700 2.70 2.70 2.70 0 0 0
03/10/2012
2.70
 1,700 2.70 2.70 2.60 0 0 0
02/10/2012
2.70
 5,900 2.60 2.70 2.60 0 0 0
01/10/2012
2.60
 4,300 2.70 2.70 2.60 0 0 0
28/09/2012
2.70
 2,300 2.80 2.80 2.70 0 0 0
27/09/2012
2.80
 1,500 2.80 2.80 2.70 0 0 0
26/09/2012
2.80
 18,100 2.80 2.80 2.70 0 0 0
25/09/2012
2.80
 2,600 2.80 2.80 2.70 0 0 0
24/09/2012
2.80
 3,300 2.70 2.80 2.60 0 0 0
21/09/2012
2.70
 23,400 2.60 2.70 2.60 0 0 0
20/09/2012
2.60
 600 2.60 2.70 2.50 0 0 0
19/09/2012
2.60
 3,200 2.70 2.70 2.60 0 0 0
18/09/2012
2.70
 3,100 2.90 2.90 2.70 0 0 0
17/09/2012
2.90
 1,500 2.80 2.90 2.80 0 0 0
14/09/2012
2.80
 600 2.70 2.80 2.80 0 0 0
13/09/2012
2.70
 1,100 2.70 2.70 2.60 0 0 0
12/09/2012
2.70
 4,100 2.70 2.80 2.70 0 0 0
11/09/2012
2.70
 1,100 2.70 2.80 2.70 0 0 0
10/09/2012
2.70
 10,000 2.90 2.90 2.70 0 0 0
07/09/2012
2.90
 2,100 2.90 2.90 2.90 0 0 0
06/09/2012
2.90
 1,400 2.80 2.90 2.90 0 0 0
05/09/2012
2.80
 7,700 2.90 2.90 2.80 0 0 0
04/09/2012
2.90
 1,000 2.90 2.90 2.90 0 0 0
31/08/2012
2.90
 100 2.80 2.90 2.90 0 0 0
30/08/2012
2.80
 11,600 2.70 2.80 2.70 0 0 0
29/08/2012
2.70
 5,100 2.60 2.70 2.70 0 0 0
28/08/2012
2.60
 3,700 2.60 2.60 2.60 0 0 0
27/08/2012
2.60
 9,100 2.70 2.80 2.60 0 0 0
24/08/2012
2.70
 16,000 2.70 2.80 2.60 0 0 0
23/08/2012
2.70
 5,600 2.70 2.80 2.60 0 0 0
22/08/2012
2.70
 4,200 2.80 2.80 2.70 0 0 0
21/08/2012
2.80
 18,400 2.80 2.80 2.70 0 0 0
20/08/2012
2.80
 5,000 3 3 2.80 0 0 0
17/08/2012
3
 3,600 3 3 2.80 0 0 0
16/08/2012
3
 500 2.90 3 3 0 0 0
15/08/2012
2.90
 23,000 3.10 3.10 2.90 0 0 0
14/08/2012
3.10
 0 3.10 3.10 3.10 0 0 0
13/08/2012
3.10
 1,900 2.90 3.10 2.90 0 0 0
10/08/2012
2.90
 7,500 2.90 2.90 2.90 0 0 0
09/08/2012
2.90
 7,600 2.90 3 2.70 0 5,000 -0.0
08/08/2012
2.90
 9,200 3.10 3.10 2.90 0 0 0
07/08/2012
3.10
 5,300 3.30 3.30 3.10 0 0 0
06/08/2012
3.30
 14,600 3.40 3.50 3.20 0 0 0
03/08/2012
3.40
 5,700 3.40 3.60 3.40 0 0 0
02/08/2012
3.40
 100 3.40 3.40 3.40 0 0 0
01/08/2012
3.40
 5,000 3.40 3.40 3.40 0 0 0
31/07/2012
3.40
 1,100 3.40 3.40 3.40 0 0 0
30/07/2012
3.40
 1,500 3.60 3.60 3.40 0 0 0
27/07/2012
3.60
 2,000 3.70 3.70 3.50 0 0 0
26/07/2012
3.70
 100 3.60 3.70 3.70 0 0 0
25/07/2012
3.60
 300 3.40 3.60 3.20 0 0 0
24/07/2012
3.40
 11,800 3.60 3.60 3.40 0 0 0
23/07/2012
3.60
 6,300 3.80 3.80 3.60 0 0 0
20/07/2012
3.80
 15,300 4 4.20 3.80 200 0 0.0
19/07/2012
4
 8,200 4 4 4 0 0 0
18/07/2012
4
 20,800 4 4 3.80 0 0 0
17/07/2012
4
 16,500 4 4 3.80 0 0 0
16/07/2012
4
 3,000 4.10 4.10 4 0 0 0
13/07/2012
4.10
 9,000 3.90 4.10 3.90 5,000 0 0.0
12/07/2012
3.90
 11,800 3.80 4 3.80 0 0 0
11/07/2012
3.80
 5,100 3.60 3.80 3.50 0 400 -0.0
10/07/2012
3.60
 8,000 3.60 3.60 3.40 0 0 0
09/07/2012
3.60
 6,000 3.60 3.70 3.60 0 0 0
06/07/2012
3.60
 20,100 3.60 3.80 3.60 0 0 0
05/07/2012
3.60
 12,500 3.50 3.60 3.50 6,000 0 0.0
04/07/2012
3.50
 5,000 3.70 3.70 3.50 0 0 0
03/07/2012
3.70
 23,800 3.90 3.90 3.70 0 10,000 -0.0
02/07/2012
3.90
 4,900 4.10 4.10 3.90 0 1,900 -0.0
29/06/2012
4.10
 8,500 4 4.10 3.80 0 0 0
28/06/2012
4
 21,400 3.90 4 3.70 3,000 0 0.0
27/06/2012
3.90
 9,800 3.90 3.90 3.90 0 0 0
26/06/2012
3.90
 40,300 4.10 4.10 3.90 0 21,400 -0.1
25/06/2012
4.10
 12,100 4.40 4.40 4.10 0 11,600 -0.0
22/06/2012
4.40
 100 4.50 4.50 4.40 0 0 0
21/06/2012
4.50
 15,400 4.40 4.50 4.40 0 0 0
20/06/2012
4.40
 34,000 4.40 4.50 4.40 0 0 0
19/06/2012
4.40
 14,200 4.50 4.50 4.30 0 0 0
18/06/2012
4.50
 34,500 4.30 4.60 4.20 2,100 0 0.0
15/06/2012
4.30
 15,300 4.20 4.30 4.10 0 0 0
14/06/2012
4.20
 15,100 4.20 4.20 4.10 0 0 0
13/06/2012
4.20
 10,600 4.10 4.20 4.10 1,900 0 0.0
12/06/2012
4.10
 40,300 4.40 4.40 4.10 0 0 0
11/06/2012
4.40
 5,700 4.60 4.60 4.40 0 0 0
08/06/2012
4.60
 39,000 4.60 4.80 4.60 0 20,000 -0.1
07/06/2012
4.60
 83,700 4.30 4.60 4.30 0 0 0
06/06/2012
4.30
 16,700 4.10 4.30 4.20 600 5,000 -0.0
05/06/2012
4.10
 39,800 4 4.10 4 0 20,600 -0.1
04/06/2012
4
 28,200 4.30 4.30 4 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |