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)
14/12/2010
13.30
 247,300 14.30 14.60 13.30 0 0 0
13/12/2010
14.30
 251,900 13.60 14.30 14.10 0 0 0
10/12/2010
13.60
 290,700 13 13.60 13.10 0 0 0
09/12/2010
13
 231,100 13 13.60 12.30 0 0 0
08/12/2010
13
 259,400 13.30 13.80 13 0 0 0
07/12/2010
13.30
 337,800 13.50 14.20 13.10 0 0 0
06/12/2010
13.50
 310,600 12.70 13.50 12.80 0 0 0
03/12/2010
12.70
 193,700 12.10 12.70 12.50 0 0 0
02/12/2010
12.10
 201,200 11.70 12.60 11.40 0 0 0
01/12/2010
11.70
 311,800 12.50 12.70 11.70 0 0 0
30/11/2010
12.50
 219,200 12 12.50 12.40 0 0 0
29/11/2010
12
 226,300 11.40 12 11.30 0 0 0
26/11/2010
11.40
 186,900 10.80 11.40 11 0 0 0
25/11/2010
10.80
 459,100 10 10.80 10.10 0 0 0
24/11/2010
10
 154,100 10.20 10.40 9.60 0 0 0
23/11/2010
10.20
 154,300 10.50 10.60 9.90 0 0 0
22/11/2010
10.50
 108,900 10.60 10.60 10.10 0 0 0
19/11/2010
10.60
 213,800 10.70 11.20 10.40 0 0 0
18/11/2010
10.70
 257,300 10 10.70 10 0 0 0
17/11/2010
10
 441,100 10.20 10.70 9.70 0 0 0
16/11/2010
10.20
 31,400 10.50 10.80 10.20 0 0 0
15/11/2010
10.50
 59,900 11.10 11.80 10.50 0 0 0
12/11/2010
11.10
 19,000 11.30 11.30 11.10 0 0 0
11/11/2010
11.30
 64,700 11.90 12.20 11.30 0 0 0
10/11/2010
11.90
 232,700 12.60 12.60 11.90 0 0 0
09/11/2010
12.60
 92,800 13.10 13.30 12.60 0 0 0
08/11/2010
13.10
 43,100 13.90 13.90 13.10 0 0 0
05/11/2010
13.90
 160,200 13.50 14.10 13.60 0 0 0
04/11/2010
13.50
 118,000 13.50 13.80 13.50 0 0 0
03/11/2010
13.50
 103,500 13.90 13.90 13.40 0 0 0
02/11/2010
13.90
 122,600 14 14.10 13.70 0 0 0
01/11/2010
14
 126,800 13.90 14.30 14 0 0 0
29/10/2010
13.90
 125,900 13.80 14.30 13.80 0 0 0
28/10/2010
13.80
 158,600 13.70 14.30 13.80 0 0 0
27/10/2010
13.70
 172,800 14.10 14.80 13.60 0 0 0
26/10/2010
14.10
 112,600 13.20 14.10 13.30 0 0 0
25/10/2010
13.20
 51,000 13 13.70 13 0 0 0
22/10/2010
13
 90,500 13.40 13.80 13 0 0 0
21/10/2010
13.40
 73,000 13.40 13.70 13.20 0 0 0
20/10/2010
13.40
 14,500 13.80 13.80 13.10 700 0 0.0
19/10/2010
13.80
 24,800 14 14.40 13.70 7,000 0 0.1
18/10/2010
14
 59,700 14 14.40 13.90 0 0 0
15/10/2010
14
 112,100 13.90 14.20 13.70 0 0 0
14/10/2010
13.90
 77,000 13.70 14 13.60 0 0 0
13/10/2010
13.70
 3,000 13.70 14 13.60 0 0 0
12/10/2010
13.70
 17,300 13.90 13.90 13.40 0 0 0
11/10/2010
13.90
 60,300 13.50 14.30 13.60 0 0 0
08/10/2010
13.50
 64,200 14.20 14.40 13.50 0 0 0
07/10/2010
14.20
 83,200 14.40 14.80 14 0 0 0
06/10/2010
14.40
 5,100 14.10 14.70 14 0 0 0
05/10/2010
14.10
 68,600 13.90 14.80 13.70 0 0 0
04/10/2010
13.90
 56,900 14.50 14.50 13.60 0 0 0
01/10/2010
14.50
 53,200 15 15.50 14.30 0 0 0
30/09/2010
15
 72,000 14.10 15 14.50 0 0 0
29/09/2010
14.10
 58,400 14.70 15 14 0 0 0
28/09/2010
14.70
 44,800 15.20 15.60 14.70 0 0 0
27/09/2010
15.20
 145,200 15.10 15.80 15 0 0 0
24/09/2010
15.10
 92,700 15.20 15.60 14.90 0 0 0
23/09/2010
15.20
 39,000 15 15.50 14.70 100 0 0.0
22/09/2010
15
 80,500 15.70 15.80 14.90 0 0 0
21/09/2010
15.70
 23,800 15.80 16 15.50 0 0 0
20/09/2010
15.80
 91,700 16.50 17 15.80 0 0 0
17/09/2010
16.50
 80,200 15.50 16.50 15.80 0 0 0
16/09/2010
15.50
 33,800 16.30 16.30 15.20 0 0 0
15/09/2010
16.30
 112,500 16.90 17.70 16 0 0 0
14/09/2010
16.90
 55,200 15.80 16.90 16.70 0 0 0
13/09/2010
15.80
 124,000 14.80 15.80 15.10 0 0 0
10/09/2010
14.80
 86,900 14.90 14.90 14.80 0 0 0
09/09/2010
14.90
 156,900 14.70 14.90 13.70 0 116,000 -1.6
08/09/2010
14.70
 24,000 15.80 15.80 14.70 0 0 0
07/09/2010
15.80
 23,700 16.10 16.10 15 0 0 0
06/09/2010
16.10
 35,800 15 16.10 15.40 0 0 0
01/09/2010
15
 18,700 15 15.80 15 0 0 0
31/08/2010
15
 45,100 14.10 15 14.70 0 0 0
30/08/2010
14.10
 28,000 12.70 14.10 14 0 0 0
27/08/2010
12.70
 12,000 13.50 14 12.70 0 0 0
26/08/2010
13.50
 17,300 13.80 14 13 0 0 0
25/08/2010
13.80
 17,100 14.50 14.50 13.80 0 0 0
24/08/2010
14.50
 4,600 15.30 15.50 14.50 0 0 0
23/08/2010
15.30
 39,700 15.90 16 15.30 0 0 0
20/08/2010
15.90
 21,200 15 15.90 15.20 0 0 0
19/08/2010
15
 25,700 15.50 16 15 0 0 0
18/08/2010
15.50
 24,800 16 16.50 15.50 0 0 0
17/08/2010
16
 59,600 17.90 17.90 16 0 0 0
16/08/2010
17.90
 68,500 17.50 18.40 16.50 0 0 0
13/08/2010
17.50
 700 17.50 17.50 17.50 0 0 0
12/08/2010
17.50
 23,000 18.60 20 17.50 0 0 0
11/08/2010
18.60
 59,800 19.60 19.70 18.60 0 0 0
10/08/2010
19.60
 17,800 20.20 21.10 19.60 0 0 0
09/08/2010
20.20
 13,900 20.20 23.40 20.10 0 0 0
30/11/-0001
2.20
 0 2.20 2.20 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |