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)
17/01/2012
2.70
 8,100 2.70 2.70 2.70 0 0 0
16/01/2012
2.70
 3,500 2.80 2.90 2.70 0 0 0
13/01/2012
2.80
 16,000 2.70 2.80 2.70 0 0 0
12/01/2012
2.70
 13,600 2.70 2.80 2.70 0 0 0
11/01/2012
2.70
 27,700 2.60 2.70 2.60 0 0 0
10/01/2012
2.60
 8,000 2.50 2.60 2.50 0 0 0
09/01/2012
2.50
 34,200 2.50 2.50 2.40 0 0 0
06/01/2012
2.50
 28,800 2.60 2.60 2.40 0 0 0
05/01/2012
2.60
 26,300 2.50 2.60 2.50 0 0 0
04/01/2012
2.50
 42,700 2.50 2.60 2.50 0 0 0
03/01/2012
2.50
 25,200 2.40 2.50 2.50 0 0 0
30/12/2011
2.40
 15,700 2.20 2.40 2.30 0 0 0
29/12/2011
2.20
 25,100 2.30 2.40 2.20 0 0 0
28/12/2011
2.30
 20,400 2.20 2.30 2.10 0 0 0
27/12/2011
2.20
 12,500 2.30 2.40 2.20 0 0 0
26/12/2011
2.30
 11,500 2.40 2.40 2.30 0 0 0
23/12/2011
2.40
 18,300 2.40 2.40 2.40 0 0 0
22/12/2011
2.40
 17,100 2.60 2.60 2.40 0 0 0
21/12/2011
2.60
 7,200 2.70 2.70 2.50 0 0 0
20/12/2011
2.70
 12,200 2.60 2.70 2.60 0 0 0
19/12/2011
2.60
 5,600 2.80 2.80 2.60 0 0 0
16/12/2011
2.80
 8,300 2.70 2.80 2.70 0 0 0
15/12/2011
2.70
 9,800 2.90 3 2.70 0 0 0
14/12/2011
2.90
 2,300 2.80 2.90 2.80 0 0 0
13/12/2011
2.80
 34,500 3 3.10 2.80 2,000 0 0.0
12/12/2011
3
 36,200 3.20 3.30 3 0 0 0
09/12/2011
3.20
 77,400 3.40 3.50 3.20 0 0 0
08/12/2011
3.40
 21,700 3.50 3.50 3.40 0 0 0
07/12/2011
3.50
 200 3.40 3.60 3.50 0 0 0
06/12/2011
3.40
 45,700 3.60 3.60 3.40 0 0 0
05/12/2011
3.60
 51,600 3.40 3.60 3.30 0 0 0
02/12/2011
3.40
 5,600 3.50 3.50 3.40 0 0 0
01/12/2011
3.50
 28,800 3.40 3.50 3.50 0 0 0
30/11/2011
3.40
 10,800 3.40 3.60 3.30 0 0 0
29/11/2011
3.40
 20,100 3.50 3.50 3.40 0 0 0
28/11/2011
3.50
 29,900 3.40 3.60 3.40 0 0 0
25/11/2011
3.40
 4,400 3.50 3.60 3.40 0 0 0
24/11/2011
3.50
 20,800 3.40 3.50 3.40 0 0 0
23/11/2011
3.40
 11,600 3.30 3.50 3.40 0 0 0
22/11/2011
3.30
 41,400 3.40 3.50 3.30 0 0 0
21/11/2011
3.40
 9,400 3.50 3.60 3.40 0 0 0
18/11/2011
3.50
 58,900 3.60 3.60 3.40 0 0 0
17/11/2011
3.60
 11,500 3.70 3.70 3.60 0 0 0
16/11/2011
3.70
 32,800 3.60 3.80 3.70 0 0 0
15/11/2011
3.60
 7,700 3.80 3.90 3.60 0 0 0
14/11/2011
3.80
 15,600 3.70 3.80 3.60 0 0 0
11/11/2011
3.70
 38,500 3.80 3.90 3.70 0 0 0
10/11/2011
3.80
 40,700 4 4 3.70 0 0 0
09/11/2011
4
 142,600 3.80 4 3.80 0 0 0
08/11/2011
3.80
 66,000 3.60 3.80 3.50 0 0 0
07/11/2011
3.60
 68,800 3.80 3.80 3.60 0 0 0
04/11/2011
3.80
 34,200 3.80 3.90 3.80 0 0 0
03/11/2011
3.80
 84,200 3.90 3.90 3.80 0 0 0
02/11/2011
3.90
 27,900 3.90 4 3.90 0 0 0
01/11/2011
3.90
 76,600 4.10 4.30 3.90 0 0 0
31/10/2011
4.10
 118,400 4 4.10 4.10 0 0 0
28/10/2011
4
 93,200 3.80 4 3.70 0 0 0
27/10/2011
3.80
 23,600 3.70 3.80 3.70 0 0 0
26/10/2011
3.70
 18,700 3.60 3.80 3.60 0 0 0
25/10/2011
3.60
 77,300 3.60 3.80 3.60 200 0 0.0
24/10/2011
3.60
 16,700 3.60 3.70 3.50 0 0 0
21/10/2011
3.60
 19,700 3.50 3.70 3.60 0 0 0
20/10/2011
3.50
 13,000 3.50 3.60 3.50 200 0 0.0
19/10/2011
3.50
 50,500 3.40 3.60 3.40 0 0 0
18/10/2011
3.40
 24,000 3.50 3.70 3.40 0 0 0
17/10/2011
3.50
 25,600 3.50 3.70 3.40 0 0 0
14/10/2011
3.50
 9,900 3.60 3.70 3.50 0 0 0
13/10/2011
3.60
 16,800 3.50 3.60 3.50 0 0 0
12/10/2011
3.50
 23,500 3.70 3.80 3.50 0 0 0
11/10/2011
3.70
 74,400 3.80 3.90 3.70 0 0 0
10/10/2011
3.80
 31,100 4 4 3.80 0 0 0
07/10/2011
4
 10,900 4 4.10 4 0 0 0
06/10/2011
4
 31,300 3.90 4.10 3.90 0 0 0
05/10/2011
3.90
 39,800 4 4.10 3.90 0 0 0
04/10/2011
4
 170,200 4 4 3.90 0 0 0
03/10/2011
4
 42,200 4.20 4.20 4 0 0 0
30/09/2011
4.20
 26,400 4.30 4.30 4.10 0 0 0
29/09/2011
4.30
 65,800 4.40 4.70 4.10 0 0 0
28/09/2011
4.40
 215,600 4.10 4.40 4.20 0 0 0
27/09/2011
4.10
 61,300 4.20 4.20 4 0 0 0
26/09/2011
4.20
 67,600 4.20 4.30 4.20 0 0 0
23/09/2011
4.20
 107,200 4.10 4.20 4.10 0 0 0
22/09/2011
4.10
 155,800 4.20 4.20 3.90 0 0 0
21/09/2011
4.20
 168,100 4.20 4.30 4 0 0 0
20/09/2011
4.20
 67,200 4.10 4.40 4.10 0 0 0
19/09/2011
4.10
 187,100 4.30 4.50 4.10 200 0 0.0
16/09/2011
4.30
 88,600 4.60 4.60 4.30 300 0 0.0
15/09/2011
4.60
 43,700 4.70 5 4.60 500 0 0.0
14/09/2011
4.70
 148,200 5 5.20 4.70 0 0 0
13/09/2011
5
 63,100 4.70 5 4.90 0 0 0
12/09/2011
4.70
 95,600 4.40 4.70 4.50 0 0 0
09/09/2011
4.40
 39,900 4.40 4.60 4.30 0 0 0
08/09/2011
4.40
 56,800 4.30 4.40 4.30 0 0 0
07/09/2011
4.30
 83,400 4 4.30 4.10 0 0 0
06/09/2011
4
 48,400 4.10 4.30 4 0 0 0
05/09/2011
4.10
 79,000 4.50 4.50 4.10 0 0 0
01/09/2011
4.50
 23,400 4.60 4.60 4.30 0 0 0
31/08/2011
4.60
 18,200 4.40 4.60 4.30 0 0 0
30/08/2011
4.40
 8,200 4.70 4.80 4.40 0 0 0
29/08/2011
4.70
 11,400 4.50 4.70 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |