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
(2025-12-29) 		0.20 7.69% 134,900 0 0
2.60
2.80
2.80
2 tháng
(2025-11-28) 		0.30 12% 373,100 0 0
2.50
2.80
2.80
3 tháng
(2025-10-29) 		0.30 12% 528,100 200 0.0
2.50
2.80
2.80
6 tháng
(2025-07-31) 		0.40 16.67% 1,183,500 200 0.0
2.40
2.80
2.80
12 tháng
(2025-02-03) 		0.60 27.27% 4,064,502 200 0.0
2.20
2.80
2.80
24 tháng
(2024-02-07) 		0.60 27.27% 10,894,730 300 0.0
1.60
2.80
2.80
36 tháng
(2023-02-13) 		0.80 40% 31,159,655 6,312 0.1
1.60
3.30
2.80
60 tháng
(2021-02-22) 		-0.30 -9.68% 133,930,415 2,042 -0.0
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)
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
01/06/2012
4.30
 120,500 4.60 4.60 4.30 0 19,200 -0.1
31/05/2012
4.60
 45,900 5 5 4.60 0 0 0
30/05/2012
5
 30,700 4.80 5 4.60 10,000 0 0.0
29/05/2012
4.80
 4,300 5 5 4.70 1,800 0 0.0
28/05/2012
5
 76,900 4.80 5.10 4.90 30,000 0 0.1
25/05/2012
4.80
 96,800 4.60 4.80 4.80 0 0 0
24/05/2012
4.60
 87,200 4.80 4.80 4.50 15,000 0 0.1
23/05/2012
4.80
 103,800 5.20 5.20 4.80 0 0 0
22/05/2012
5.20
 97,300 5.10 5.30 4.80 48,200 0 0.2
21/05/2012
5.10
 25,400 4.80 5.10 4.80 1,800 0 0.0
18/05/2012
4.80
 89,100 5.10 5.10 4.70 0 0 0
17/05/2012
5.10
 96,300 5.30 5.50 5 0 0 0
16/05/2012
5.30
 122,200 5.10 5.40 4.80 0 0 0
15/05/2012
5.10
 93,800 5.40 5.50 5.10 0 0 0
14/05/2012
5.40
 121,600 5.80 5.80 5.40 0 16,400 -0.1
11/05/2012
5.80
 560,500 5.50 5.80 5.70 0 0 0
10/05/2012
5.50
 53,100 5.20 5.50 5.50 0 0 0
09/05/2012
5.20
 85,200 4.90 5.20 5.20 0 0 0
08/05/2012
4.90
 47,400 4.60 4.90 4.90 16,400 0 0.1
07/05/2012
4.60
 11,100 4.30 4.60 4.60 0 0 0
04/05/2012
4.30
 90,000 4.10 4.30 4.30 0 0 0
03/05/2012
4.10
 99,500 3.90 4.10 3.90 0 0 0
02/05/2012
3.90
 96,500 3.70 3.90 3.70 0 0 0
27/04/2012
3.70
 23,800 3.60 3.80 3.70 0 0 0
26/04/2012
3.60
 15,900 3.80 3.80 3.60 0 0 0
25/04/2012
3.80
 37,700 3.70 3.80 3.70 0 0 0
24/04/2012
3.70
 14,100 3.70 3.70 3.50 0 0 0
23/04/2012
3.70
 57,800 3.80 3.80 3.60 0 0 0
20/04/2012
3.80
 1,400 3.60 3.80 3.60 0 0 0
19/04/2012
3.60
 25,500 3.80 3.80 3.60 0 0 0
18/04/2012
3.80
 57,000 4 4 3.80 500 0 0.0
17/04/2012
4
 10,200 4 4.10 3.90 0 0 0
16/04/2012
4
 49,300 3.80 4 3.90 0 0 0
13/04/2012
3.80
 8,100 3.90 3.90 3.80 0 0 0
12/04/2012
3.90
 12,500 3.90 3.90 3.90 0 0 0
11/04/2012
3.90
 10,900 3.80 3.90 3.80 0 0 0
10/04/2012
3.80
 13,700 3.60 3.80 3.70 0 0 0
09/04/2012
3.60
 8,300 3.60 3.70 3.60 500 0 0.0
06/04/2012
3.60
 19,500 3.60 3.70 3.50 0 0 0
05/04/2012
3.60
 3,200 3.80 3.80 3.60 0 0 0
04/04/2012
3.80
 15,200 4 4 3.80 0 0 0
03/04/2012
4
 12,000 3.80 4 3.70 0 0 0
30/03/2012
3.80
 21,000 4 4 3.80 0 0 0
29/03/2012
4
 30,700 4.10 4.10 3.90 0 0 0
28/03/2012
4.10
 24,700 4 4.10 3.80 0 0 0
27/03/2012
4
 55,500 4 4.10 3.90 0 0 0
26/03/2012
4
 105,100 3.90 4.10 3.70 0 0 0
23/03/2012
3.90
 13,100 3.80 3.90 3.90 0 0 0
22/03/2012
3.80
 3,200 3.90 3.90 3.80 0 0 0
21/03/2012
3.90
 8,400 3.80 4 3.90 0 0 0
20/03/2012
3.80
 4,700 3.80 3.80 3.60 0 0 0
19/03/2012
3.80
 23,700 3.60 3.90 3.70 0 0 0
16/03/2012
3.60
 21,500 3.70 3.80 3.60 0 0 0
15/03/2012
3.70
 71,700 3.40 3.70 3.40 0 0 0
14/03/2012
3.40
 7,000 3.60 3.70 3.40 0 0 0
13/03/2012
3.60
 4,000 3.50 3.60 3.50 0 0 0
12/03/2012
3.50
 11,600 3.60 3.80 3.50 0 0 0
09/03/2012
3.60
 106,300 3.80 4 3.60 0 0 0
08/03/2012
3.80
 63,100 4 4 3.80 0 0 0
07/03/2012
4
 101,800 3.90 4.10 3.90 0 0 0
06/03/2012
3.90
 125,500 3.90 4.10 3.90 0 0 0
05/03/2012
3.90
 14,600 3.70 3.90 3.90 0 0 0
02/03/2012
3.70
 21,000 3.60 3.70 3.60 0 0 0
01/03/2012
3.60
 62,300 3.70 3.80 3.50 0 0 0
29/02/2012
3.70
 58,300 3.60 3.90 3.50 0 0 0
28/02/2012
3.60
 195,300 3.60 3.80 3.50 0 0 0
27/02/2012
3.60
 58,800 3.40 3.60 3.40 0 0 0
24/02/2012
3.40
 60,200 3.20 3.40 3.30 0 2,000 -0.0
23/02/2012
3.20
 22,500 3 3.30 3.10 0 0 0
22/02/2012
3
 15,500 3.10 3.20 3 0 0 0
21/02/2012
3.10
 9,300 2.90 3.10 2.90 0 0 0
20/02/2012
2.90
 19,000 2.80 2.90 2.80 0 0 0
17/02/2012
2.80
 53,000 2.80 2.90 2.70 0 0 0
16/02/2012
2.80
 24,800 2.90 2.90 2.80 0 0 0
15/02/2012
2.90
 11,100 2.90 3.10 2.90 0 0 0
14/02/2012
2.90
 3,400 3 3.10 2.90 0 0 0
13/02/2012
3
 3,500 3 3 2.80 0 0 0
10/02/2012
3
 14,200 2.90 3.10 2.90 0 0 0
09/02/2012
2.90
 24,600 2.90 3.10 2.90 0 0 0
08/02/2012
2.90
 2,900 2.90 2.90 2.90 0 0 0
07/02/2012
2.90
 44,000 2.90 3.10 2.80 0 0 0
06/02/2012
2.90
 47,600 3 3.10 2.80 0 0 0
03/02/2012
3
 26,600 3.20 3.40 3 0 0 0
02/02/2012
3.20
 36,200 3 3.20 3.10 0 0 0
01/02/2012
3
 11,600 2.90 3 2.90 0 0 0
31/01/2012
2.90
 8,200 2.90 3.10 2.90 0 0 0
30/01/2012
2.90
 11,200 2.80 2.90 2.90 0 0 0
20/01/2012
2.80
 13,800 2.70 2.80 2.80 0 0 0
19/01/2012
2.70
 600 2.70 2.70 2.70 0 0 0
18/01/2012
2.70
 12,400 2.70 2.70 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |