Công ty cổ phần BCG Energy (bge)

3.80
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
(2026-02-11) 		-0.20 -5% 1,646,500 2,400 0.0
3.80
4.10
3.80
2 tháng
(2026-01-12) 		-1.10 -22.45% 5,882,500 4,900 0.0
3.80
4.90
3.80
3 tháng
(2025-12-15) 		-0.90 -19.15% 7,825,000 4,900 0.0
3.80
5.20
3.80
6 tháng
(2025-09-15) 		-1.90 -33.33% 16,830,600 8,400 0.0
3.80
5.70
3.80
12 tháng
(2025-03-18) 		-0.50 -11.63% 138,996,100 -123,000 -0.0
3.20
6.40
3.80
24 tháng
(2024-07-31) 		-10.80 -73.97% 288,259,509 280,400 2.7
3.20
14.60
3.80
36 tháng
(2024-07-31) 		-10.80 -73.97% 288,259,509 280,400 2.7
3.20
14.60
3.80
60 tháng
(2024-07-31) 		-10.80 -73.97% 288,259,509 280,400 2.7
3.20
14.60
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2024
9.60
 164,801 9.90 10 9.20 0 0 0
19/12/2024
10
 85,100 10 10 9.80 10,000 0 0.1
18/12/2024
9.90
 2,493,000 10 10.10 9.90 9,200 0 0.1
17/12/2024
10
 817,300 10.20 10.20 9.80 2,500 0 0.0
16/12/2024
10.10
 2,565,701 10.20 10.30 10 0 0 0
13/12/2024
10.20
 358,800 10.30 10.40 10 300 0 0.0
12/12/2024
10.20
 37,500 10.30 10.40 10.20 0 0 0
11/12/2024
10.30
 207,100 10.40 10.40 10 1,200 0 0.0
10/12/2024
10.30
 334,800 10.60 10.70 10.20 5,500 0 0.1
09/12/2024
10.50
 79,900 10.50 10.80 10.20 2,000 0 0.0
06/12/2024
10.40
 144,800 10.70 10.70 10.40 0 0 0
05/12/2024
10.70
 269,800 11 11.20 10.40 10,000 0 0.1
04/12/2024
10.90
 86,913 10.80 11.20 10.60 0 0 0
03/12/2024
10.70
 202,421 11.20 11.20 10.60 0 0 0
02/12/2024
11.40
 170,414 11.50 11.50 10.90 0 0 0
29/11/2024
11.50
 210,729 11.30 11.50 11 0 0 0
28/11/2024
11.40
 145,952 11.40 11.50 11.10 0 0 0
27/11/2024
11.50
 139,100 11.80 11.80 11.30 0 0 0
26/11/2024
11.80
 532,321 11 12 10.90 0 0 0
25/11/2024
11
 88,500 10.90 11 10.60 0 0 0
22/11/2024
10.80
 91,400 10.70 10.80 10.60 0 0 0
21/11/2024
10.80
 81,300 10.70 10.80 10.60 0 0 0
20/11/2024
10.70
 119,500 10.70 10.80 10.60 0 0 0
19/11/2024
10.90
 78,100 10.90 10.90 10.60 0 0 0
18/11/2024
10.90
 73,100 11 11 10.60 0 1,000 -0.0
15/11/2024
10.70
 64,098 10.60 10.90 10.60 0 0 0
14/11/2024
10.60
 105,100 11.10 11.10 10.60 0 0 0
13/11/2024
10.90
 60,500 11 11.10 10.90 0 0 0
12/11/2024
11
 60,201 10.90 11.30 10.90 0 0 0
11/11/2024
10.90
 125,200 10.90 10.90 10.80 0 0 0
08/11/2024
10.90
 68,800 10.90 11 10.80 1,000 0 0.0
07/11/2024
10.90
 60,618 11 11.10 10.80 1,500 0 0.0
06/11/2024
11.10
 78,113 10.90 11.10 10.90 0 0 0
05/11/2024
11
 165,662 10.80 11 10.80 1,000 0 0.0
04/11/2024
11
 202,604 11.70 11.70 11 100 9,000 -0.1
01/11/2024
11.50
 372,008 11.60 12 11.40 0 1,000 -0.0
31/10/2024
11.50
 461,004 11.40 12.10 11.30 0 1,100 -0.0
30/10/2024
11.40
 297,008 11.20 12 11.20 0 0 0
29/10/2024
11.10
 186,202 11.10 11.30 11.10 1,000 0 0.0
28/10/2024
11
 114,205 11.10 11.30 11 0 0 0
25/10/2024
11.10
 95,011 10.90 11.20 10.90 1,400 0 0.0
24/10/2024
11.20
 113,900 11 11.20 10.80 1,000 0 0.0
23/10/2024
11
 79,120 10.90 11 10.70 0 0 0
22/10/2024
10.70
 96,301 11 11 10.70 0 0 0
21/10/2024
10.80
 80,700 11.10 11.10 10.70 0 0 0
18/10/2024
10.90
 116,200 11 11.10 10.90 0 0 0
17/10/2024
11
 101,804 10.90 11 10.80 0 5,000 -0.1
16/10/2024
11
 67,300 11.20 11.20 10.60 0 0 0
15/10/2024
11.20
 30,646 11.30 11.50 11 0 0 0
14/10/2024
11
 51,516 11.20 11.30 11 0 500 -0.0
11/10/2024
11
 35,110 11.20 11.30 11 0 0 0
10/10/2024
11.20
 48,804 11 11.20 11 1,500 0 0.0
09/10/2024
11.20
 44,407 11 11.20 11 500 0 0.0
08/10/2024
10.90
 34,623 11.10 11.40 10.60 0 0 0
07/10/2024
11.40
 31,450 11.50 11.50 11.20 0 0 0
04/10/2024
11.50
 280,200 11.80 12 11.10 0 0 0
03/10/2024
11.50
 279,299 11.70 11.90 11.50 2,100 0 0.0
02/10/2024
11.30
 125,636 11.30 11.90 11.10 2,000 0 0.0
01/10/2024
11
 128,323 11 11.50 10.90 15,000 0 0.2
30/09/2024
11
 109,500 10.90 11 10.80 0 0 0
27/09/2024
10.90
 126,941 10.80 11 10.80 0 0 0
26/09/2024
10.60
 55,600 10.80 10.80 10.40 0 0 0
25/09/2024
10.70
 75,042 10.50 10.90 10.20 0 0 0
24/09/2024
10.50
 75,000 10.40 10.50 9.90 0 0 0
23/09/2024
10.60
 11,400 10.70 10.70 10.50 0 0 0
20/09/2024
10.70
 8,802 10.70 10.90 10.50 0 0 0
19/09/2024
10.70
 24,012 10.70 10.80 10.60 0 1,800 -0.0
18/09/2024
10.60
 8,809 10.90 10.90 10.60 0 0 0
17/09/2024
10.90
 42,536 11 11 10.50 0 0 0
16/09/2024
11.10
 92,601 10.70 11.20 10.50 1,800 0 0.0
13/09/2024
10.90
 114,600 11 11.50 10.70 0 0 0
12/09/2024
11
 192,060 10.60 11.70 10.60 0 0 0
11/09/2024
10.40
 55,700 10.40 10.40 10.40 0 0 0
10/09/2024
10.50
 29,300 10.40 10.50 10.40 0 0 0
09/09/2024
10.40
 70,011 10.40 10.40 10.20 0 0 0
06/09/2024
10.40
 57,052 10.50 10.60 10.40 2,000 0 0.0
05/09/2024
10.40
 22,801 10.50 10.50 10.40 0 0 0
04/09/2024
10.30
 82,607 10.30 10.40 10 0 0 0
30/08/2024
10.30
 45,900 10.50 10.60 10.30 0 0 0
29/08/2024
10.50
 78,819 10.50 10.50 10.20 0 0 0
28/08/2024
10.40
 36,900 10.50 10.50 10 0 0 0
27/08/2024
10.50
 19,700 10.60 10.60 10.30 0 0 0
26/08/2024
10.60
 116,959 10.50 10.70 10.50 0 0 0
23/08/2024
10.60
 61,100 10.30 10.60 10.30 0 0 0
22/08/2024
10.50
 338,162 10.50 10.80 10.20 0 0 0
21/08/2024
10.40
 65,134 10.60 10.70 10.10 0 0 0
20/08/2024
10.20
 34,403 10.40 10.40 10.10 100 0 0.0
19/08/2024
10.50
 28,760 10.90 10.90 10.30 0 0 0
16/08/2024
10.60
 95,701 10.30 10.70 10.20 20,100 20,000 0.0
15/08/2024
10.30
 37,300 10.90 11 10.10 0 0 0
14/08/2024
10.20
 249,243 11.10 11.10 9.70 100 0 0.0
13/08/2024
11.10
 20,331 11.40 11.50 10.90 100 0 0.0
12/08/2024
11.10
 128,462 11.80 12.10 11 100 0 0.0
09/08/2024
11.80
 139,985 11 11.80 11 5,300 0 0.1
08/08/2024
10.60
 203,201 10.20 10.60 10.10 500 0 0.0
07/08/2024
10
 257,052 10.20 10.50 9.80 9,200 10,000 -0.0
06/08/2024
11
 199,601 11.50 11.50 11 0 0 0
05/08/2024
11.90
 438,169 13.50 14 11.90 0 1,900 -0.0
02/08/2024
14.10
 860,231 14.10 14.10 12.30 0 0 0
01/08/2024
14
 673,100 15 15 13.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |