CTCP GROUP BẮC VIỆT (bvg)

2.70
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
(2026-02-11) 		-0.10 -3.57% 52,800 0 0
2.70
2.80
2.70
2 tháng
(2026-01-12) 		0 0% 213,900 0 0
2.60
2.80
2.70
3 tháng
(2025-12-15) 		0.10 3.85% 304,200 0 0
2.60
2.80
2.70
6 tháng
(2025-09-15) 		0.30 12.50% 832,000 200 0.0
2.40
2.80
2.70
12 tháng
(2025-03-18) 		0.40 17.39% 3,261,700 200 0.0
2.20
2.80
2.70
24 tháng
(2024-03-25) 		0.30 12.50% 9,696,490 -25,300 -0.0
1.60
2.80
2.70
36 tháng
(2023-03-29) 		0.80 42.11% 30,451,132 6,310 0.1
1.60
3.30
2.70
60 tháng
(2021-04-08) 		-3.30 -55% 128,868,494 -1,758 -0.0
1.30
10.20
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |