Công ty Cổ phần Đầu tư BKG Việt Nam (bkg)

2.94
-0.05
(-1.67%)
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
(2025-11-05) 		0.07 2.40% 2,500,600 1,100 0.0
2.82
2.99
2.94
2 tháng
(2025-10-06) 		-0.09 -2.92% 6,122,200 1,000 0.0
2.80
3.10
2.94
3 tháng
(2025-09-08) 		0.01 0.34% 12,904,300 -19,800 -0.1
2.80
3.45
2.94
6 tháng
(2025-06-09) 		0.12 4.18% 24,101,200 60,900 0.2
2.76
3.45
2.94
12 tháng
(2024-12-10) 		-0.29 -8.84% 40,371,100 61,300 0.2
2.42
3.49
2.94
24 tháng
(2023-12-18) 		-1.20 -28.65% 119,807,100 -25,730 -0.1
2.42
5.42
2.94
36 tháng
(2022-12-21) 		-0.53 -15.15% 167,600,300 55,470 1.6
2.42
5.42
2.94
60 tháng
(2020-12-31) 		-8.44 -73.84% 404,796,100 84,070 1.1
2.42
14.81
2.94
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/05/2024
3.93
 159,500 3.93 3.97 3.91 2,300 300 0.0
03/05/2024
3.92
 405,000 3.95 3.95 3.90 0 900 -0.0
02/05/2024
3.90
 107,300 3.86 3.93 3.86 0 0 0
26/04/2024
3.89
 207,200 3.90 3.93 3.86 0 6,400 -0.0
25/04/2024
3.90
 109,200 3.91 3.97 3.90 0 900 -0.0
24/04/2024
3.91
 100,400 3.90 3.91 3.78 0 5,000 -0.0
23/04/2024
3.80
 1,698,600 3.78 3.90 3.77 0 700 -0.0
22/04/2024
3.76
 248,900 3.71 3.89 3.71 7,100 2,000 0.0
19/04/2024
3.74
 362,800 4.02 4.02 3.74 0 28,400 -0.1
17/04/2024
4.02
 306,000 4.04 4.10 4.01 0 8,300 -0.0
16/04/2024
4.04
 572,600 4.10 4.13 3.96 0 19,100 -0.1
15/04/2024
4.11
 464,900 4.19 4.23 4.11 0 200 -0.0
12/04/2024
4.20
 104,900 4.24 4.24 4.20 0 2,600 -0.0
11/04/2024
4.24
 145,400 4.19 4.24 4.19 0 0 0
10/04/2024
4.19
 171,000 4.20 4.24 4.19 0 0 0
09/04/2024
4.20
 1,228,300 4.18 4.33 4.17 1,700 500 0.0
08/04/2024
4.18
 228,800 4.17 4.19 4.15 0 0 0
05/04/2024
4.18
 311,000 4.29 4.30 4.18 0 19,400 -0.1
04/04/2024
4.33
 1,929,800 4.44 4.48 4.25 0 10,400 -0.0
03/04/2024
4.44
 2,580,000 4.15 4.44 4.15 81,500 2,800 0.3
02/04/2024
4.15
 1,444,200 4.17 4.22 4.12 6,300 10,000 -0.0
01/04/2024
4.16
 340,900 4.22 4.23 4.16 23,500 9,500 0.1
29/03/2024
4.22
 292,200 4.20 4.26 4.18 0 0 0
28/03/2024
4.20
 390,300 4.27 4.27 4.16 0 0 0
27/03/2024
4.20
 326,700 4.23 4.23 4.16 0 0 0
26/03/2024
4.19
 339,200 4.19 4.24 4.18 0 0 0
25/03/2024
4.19
 420,600 4.21 4.27 4.17 100 0 0.0
22/03/2024
4.21
 519,900 4.29 4.31 4.21 0 0 0
21/03/2024
4.29
 240,500 4.29 4.31 4.26 0 0 0
20/03/2024
4.30
 439,500 4.21 4.30 4.18 0 0 0
19/03/2024
4.21
 1,012,000 4.20 4.29 4.18 0 0 0
18/03/2024
4.19
 878,600 4.27 4.40 4.18 9,500 0 0.0
15/03/2024
4.25
 948,800 4.36 4.36 4.18 10,100 0 0.0
14/03/2024
4.36
 580,800 4.43 4.43 4.30 0 0 0
13/03/2024
4.32
 938,400 4.31 4.50 4.31 0 0 0
12/03/2024
4.32
 805,600 4.49 4.49 4.29 200 2,500 -0.0
11/03/2024
4.39
 1,994,000 4.42 4.57 4.36 100 9,600 -0.0
08/03/2024
4.37
 2,474,000 4.48 4.67 4.37 1,600 148,400 -0.7
07/03/2024
4.70
 3,473,900 5.03 5.03 4.70 2,800 0 0.0
06/03/2024
5.10
 2,443,100 5.79 5.79 5.09 4,200 500 0.0
05/03/2024
5.42
 6,645,000 5.42 5.42 5.41 151,400 46,100 0.6
04/03/2024
5.07
 372,300 5.07 5.07 5.07 0 17,000 -0.1
01/03/2024
4.74
 363,500 4.74 4.74 4.74 0 0 0
29/02/2024
4.44
 1,524,400 4.15 4.44 4.15 500 0 0.0
28/02/2024
4.15
 47,400 4.12 4.16 4.11 0 0 0
27/02/2024
4.16
 46,000 4.19 4.19 4.12 0 100 -0.0
26/02/2024
4.15
 32,300 4.15 4.18 4.14 0 1,100 -0.0
23/02/2024
4.15
 72,600 4.18 4.19 4.15 0 0 0
22/02/2024
4.18
 52,900 4.19 4.23 4.17 0 500 -0.0
21/02/2024
4.18
 62,200 4.19 4.21 4.14 0 0 0
20/02/2024
4.19
 26,500 4.19 4.20 4.14 0 0 0
19/02/2024
4.19
 41,100 4.17 4.20 4.16 0 0 0
16/02/2024
4.17
 69,400 4.19 4.19 4.10 100 0 0.0
15/02/2024
4.21
 17,200 4.15 4.24 4.14 0 0 0
07/02/2024
4.14
 18,100 4.17 4.17 4.05 0 0 0
06/02/2024
4.14
 33,500 4.10 4.18 4.09 0 0 0
05/02/2024
4.10
 152,000 4.22 4.22 4.09 0 1,200 -0.0
02/02/2024
4.18
 57,400 4.17 4.28 4.15 0 100 -0.0
01/02/2024
4.17
 34,900 4.15 4.20 4.15 0 0 0
31/01/2024
4.18
 1,154,100 4.22 4.22 4.17 0 100 -0.0
30/01/2024
4.19
 63,600 4.22 4.23 4.16 0 0 0
29/01/2024
4.22
 33,700 4.24 4.32 4.19 0 3,100 -0.0
26/01/2024
4.22
 83,200 4.19 4.22 4.16 0 0 0
25/01/2024
4.19
 60,000 4.21 4.23 4.19 0 0 0
24/01/2024
4.21
 10,400 4.19 4.21 4.19 0 200 -0.0
23/01/2024
4.20
 34,800 4.21 4.23 4.10 0 0 0
22/01/2024
4.21
 214,100 4.29 4.29 4.18 0 0 0
19/01/2024
4.19
 71,700 4.23 4.23 4.10 4,600 0 0.0
18/01/2024
4.19
 28,100 4.29 4.29 4.18 0 0 0
17/01/2024
4.19
 31,700 4.22 4.28 4.19 0 0 0
16/01/2024
4.27
 78,800 4.29 4.29 4.10 0 0 0
15/01/2024
4.27
 20,100 4.25 4.30 4.24 0 0 0
12/01/2024
4.24
 42,100 4.30 4.30 4.23 0 0 0
11/01/2024
4.31
 102,600 4.27 4.33 4.24 0 0 0
10/01/2024
4.27
 33,000 4.27 4.28 4.14 0 0 0
09/01/2024
4.26
 25,700 4.27 4.29 4.23 0 0 0
08/01/2024
4.27
 80,500 4.29 4.29 4.27 0 0 0
05/01/2024
4.28
 19,800 4.29 4.29 4.24 0 0 0
04/01/2024
4.29
 97,700 4.23 4.30 4.22 0 0 0
03/01/2024
4.23
 45,100 4.19 4.27 4.19 0 0 0
02/01/2024
4.19
 18,200 4.15 4.20 4.15 0 0 0
29/12/2023
4.15
 45,500 4.18 4.21 4.15 0 0 0
28/12/2023
4.16
 74,900 4.16 4.22 4.10 0 0 0
27/12/2023
4.16
 23,900 4.19 4.24 4.14 0 500 -0.0
26/12/2023
4.16
 102,400 4.17 4.24 4.14 0 0 0
25/12/2023
4.16
 76,000 4.24 4.24 4.16 0 0 0
22/12/2023
4.19
 43,800 4.23 4.28 4.19 0 0 0
21/12/2023
4.23
 30,600 4.15 4.29 4.10 0 0 0
20/12/2023
4.24
 34,400 4.17 4.29 4.16 0 0 0
19/12/2023
4.16
 24,900 4.27 4.27 4.15 0 0 0
18/12/2023
4.19
 27,500 4.23 4.29 4.19 0 0 0
15/12/2023
4.23
 22,900 4.32 4.32 4.23 0 0 0
14/12/2023
4.32
 30,500 4.35 4.35 4.25 0 0 0
13/12/2023
4.24
 36,300 4.29 4.36 4.24 0 0 0
12/12/2023
4.32
 48,900 4.37 4.37 4.28 0 0 0
11/12/2023
4.30
 75,300 4.30 4.38 4.21 0 0 0
08/12/2023
4.30
 65,200 4.25 4.38 4.25 0 0 0
07/12/2023
4.25
 102,900 4.38 4.38 4.24 0 0 0
06/12/2023
4.37
 41,300 4.38 4.38 4.30 0 0 0
05/12/2023
4.37
 9,700 4.39 4.40 4.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |