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)
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
26/08/2011
4.50
 30,500 4.10 4.50 4.10 0 0 0
25/08/2011
4.10
 76,400 4.30 4.60 4.10 0 0 0
24/08/2011
4.30
 157,800 4.50 4.80 4.30 0 0 0
23/08/2011
4.50
 59,900 4.90 5 4.50 0 0 0
22/08/2011
4.90
 26,000 4.60 4.90 4.80 0 0 0
19/08/2011
4.60
 9,600 5 5 4.60 0 0 0
18/08/2011
5
 12,900 4.70 5 4.60 0 0 0
17/08/2011
4.70
 1,200 4.70 4.80 4.70 0 0 0
16/08/2011
4.70
 16,800 4.20 4.80 4.50 0 0 0
15/08/2011
4.20
 15,400 4.50 4.70 4.20 0 0 0
12/08/2011
4.50
 19,100 4.30 4.60 4.30 0 0 0
11/08/2011
4.30
 6,900 4.20 4.30 4.20 0 0 0
10/08/2011
4.20
 6,100 4.20 4.20 4 0 0 0
09/08/2011
4.20
 100 4.20 4.20 4.20 0 0 0
08/08/2011
4.20
 8,100 4 4.20 4 0 0 0
05/08/2011
4
 37,500 4.20 4.20 4 0 0 0
04/08/2011
4.20
 150,500 4.10 4.20 3.80 0 0 0
03/08/2011
4.10
 23,500 4.10 4.10 3.90 0 0 0
02/08/2011
4.10
 31,300 4 4.20 4 0 0 0
01/08/2011
4
 61,100 4.30 4.40 4 0 0 0
29/07/2011
4.30
 61,200 4.20 4.30 3.90 0 0 0
28/07/2011
4.20
 337,400 4.30 4.40 4 0 0 0
27/07/2011
4.30
 108,100 4.60 4.60 4.30 0 0 0
26/07/2011
4.60
 80,600 4.80 5 4.60 0 0 0
25/07/2011
4.80
 90,500 5 5.30 4.80 0 0 0
22/07/2011
5
 25,100 5.20 5.40 5 0 0 0
21/07/2011
5.20
 18,100 5.20 5.50 5.20 0 0 0
20/07/2011
5.20
 89,500 5.50 5.60 5.20 0 0 0
19/07/2011
5.50
 26,100 5.20 5.50 5.20 0 0 0
18/07/2011
5.20
 61,100 5.20 5.50 5.10 0 0 0
15/07/2011
5.20
 82,700 5.30 5.60 5.20 0 0 0
14/07/2011
5.30
 69,800 5.20 5.60 5.20 0 0 0
13/07/2011
5.20
 62,100 5.50 5.60 5.20 0 0 0
12/07/2011
5.50
 34,200 5.40 5.50 5 0 0 0
11/07/2011
5.40
 47,300 5.40 5.40 5.10 0 0 0
08/07/2011
5.40
 16,900 5.10 5.40 5.10 0 0 0
07/07/2011
5.10
 101,300 5.40 5.50 5.10 0 0 0
06/07/2011
5.40
 78,200 5.50 5.70 5.10 0 0 0
05/07/2011
5.50
 21,900 5.40 5.50 5.10 0 0 0
04/07/2011
5.40
 24,700 5.10 5.40 4.90 0 0 0
01/07/2011
5.10
 79,400 5.70 5.70 5 0 0 0
30/06/2011
5.70
 115,200 5.50 5.70 5.10 0 0 0
29/06/2011
5.50
 155,200 5.30 5.70 5.10 0 0 0
28/06/2011
5.30
 83,500 5.50 5.60 5.30 0 0 0
27/06/2011
5.50
 89,800 5.80 5.80 5.50 0 0 0
24/06/2011
5.80
 166,800 5.60 5.90 5.40 0 0 0
23/06/2011
5.60
 114,400 5.60 6 5.60 0 0 0
22/06/2011
5.60
 28,900 5.90 6.10 5.50 0 0 0
21/06/2011
5.90
 246,200 5.60 6 5.70 0 0 0
20/06/2011
5.60
 196,400 5.80 5.90 5.60 0 0 0
17/06/2011
5.80
 102,600 6.10 6.10 5.80 0 0 0
16/06/2011
6.10
 150,300 6 6.30 6 0 0 0
15/06/2011
6
 58,400 6.30 6.40 6 0 0 0
14/06/2011
6.30
 221,300 6.20 6.60 6.10 0 0 0
13/06/2011
6.20
 97,800 6.10 6.30 6 0 0 0
10/06/2011
6.10
 91,400 6 6.30 5.90 0 0 0
09/06/2011
6
 63,600 5.70 6.10 5.70 0 0 0
08/06/2011
5.70
 38,600 5.90 6 5.60 0 0 0
07/06/2011
5.90
 256,400 5.70 6 5.40 0 0 0
06/06/2011
5.70
 53,900 5.90 5.90 5.60 0 0 0
03/06/2011
5.90
 82,100 5.70 6 5.50 0 0 0
02/06/2011
5.70
 68,000 5.30 5.70 5.40 0 0 0
01/06/2011
5.30
 47,500 5.50 5.50 5.30 0 0 0
31/05/2011
5.50
 15,500 5.70 5.70 5.50 0 0 0
30/05/2011
5.70
 43,600 5.80 6.10 5.70 0 0 0
27/05/2011
5.80
 65,100 6.20 6.40 5.80 0 0 0
26/05/2011
6.20
 19,200 6.50 6.50 6.20 0 0 0
25/05/2011
6.50
 29,000 6.60 6.60 6.50 0 0 0
24/05/2011
6.60
 27,100 6.50 6.90 6.60 0 0 0
23/05/2011
6.50
 29,400 6.60 7 6.50 0 0 0
20/05/2011
6.60
 33,900 6.70 7 6.60 0 0 0
19/05/2011
6.70
 31,800 6.70 7.10 6.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |