Công ty cổ phần BCG Land (bcr)

1.30
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
(2026-02-23) 		-0.20 -13.33% 8,558,500 0 0
1.30
1.60
1.30
2 tháng
(2026-01-16) 		-0.30 -18.75% 20,095,900 500 0.0
1.30
1.60
1.30
3 tháng
(2025-12-17) 		-0.30 -18.75% 27,405,400 1,501,900 2.6
1.30
1.80
1.30
6 tháng
(2025-09-18) 		-0.50 -27.78% 66,332,300 1,470,700 2.5
1.30
1.80
1.30
12 tháng
(2025-03-24) 		-1.40 -51.85% 294,848,500 1,531,660 2.6
1.30
2.80
1.30
24 tháng
(2024-03-27) 		-4.43 -77.31% 771,566,446 1,777,081 4.6
1.30
6.80
1.30
36 tháng
(2023-08-11) 		-8.02 -86.05% 907,778,941 1,825,181 5.2
1.30
12.33
1.30
60 tháng
(2023-08-11) 		-8.02 -86.05% 907,778,941 1,825,181 5.2
1.30
12.33
1.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/03/2024
5.44
 1,258,358 5.53 5.63 5.44 0 0 0
11/03/2024
5.63
 928,239 5.63 5.73 5.53 25,500 0 0.1
08/03/2024
5.73
 1,377,970 5.73 5.73 5.63 200 0 0.0
07/03/2024
5.73
 1,081,713 5.73 5.73 5.53 200 0 0.0
06/03/2024
5.73
 1,496,614 5.73 5.83 5.63 100 0 0.0
05/03/2024
5.83
 979,344 5.83 5.83 5.73 0 0 0
04/03/2024
5.83
 1,757,892 5.73 5.92 5.63 0 5,000 -0.0
01/03/2024
5.73
 1,895,922 5.63 5.73 5.53 100 0 0.0
29/02/2024
5.63
 795,974 5.83 5.83 5.63 500 0 0.0
28/02/2024
5.83
 1,086,744 5.83 5.83 5.63 300 0 0.0
27/02/2024
5.83
 1,266,706 5.73 5.83 5.73 0 0 0
26/02/2024
5.83
 1,706,056 5.73 5.83 5.63 0 0 0
23/02/2024
5.73
 3,666,660 6.02 6.02 5.63 100 46,300 -0.3
22/02/2024
6.02
 1,484,119 5.92 6.12 5.92 500 0 0.0
21/02/2024
6.02
 2,595,047 6.12 6.12 5.83 5,100 0 0.0
20/02/2024
6.12
 2,346,925 6.12 6.21 5.92 10,100 0 0.1
19/02/2024
6.12
 3,199,940 6.02 6.21 5.92 500 24,500 -0.1
16/02/2024
6.02
 6,933,663 5.83 6.02 5.73 53,200 100 0.3
15/02/2024
5.83
 682,138 5.73 5.92 5.73 0 0 0
07/02/2024
5.73
 943,153 5.73 5.83 5.63 0 0 0
06/02/2024
5.73
 615,067 5.73 5.83 5.63 0 0 0
05/02/2024
5.73
 756,611 5.92 5.92 5.63 0 0 0
02/02/2024
5.92
 2,448,921 5.83 6.02 5.73 34,500 0 0.2
01/02/2024
5.83
 1,118,669 5.83 5.92 5.73 0 300 -0.0
31/01/2024
5.83
 2,606,214 5.92 6.21 5.73 0 0 0
30/01/2024
5.92
 2,026,291 5.92 6.02 5.73 0 0 0
29/01/2024
5.92
 2,674,049 6.21 6.21 5.92 0 400 -0.0
26/01/2024
6.21
 1,832,449 6.50 6.50 6.12 0 0 0
25/01/2024
6.50
 2,030,613 6.31 6.70 6.31 500 600 -0.0
24/01/2024
6.31
 3,719,733 6.50 6.50 6.21 0 600 -0.0
23/01/2024
6.41
 2,023,996 6.80 6.80 6.41 100 0 0.0
22/01/2024
6.80
 2,138,242 6.80 7.09 6.70 0 0 0
19/01/2024
6.70
 899,924 6.80 6.89 6.70 0 0 0
18/01/2024
6.80
 2,527,455 7.09 7.09 6.70 100 0 0.0
17/01/2024
6.89
 2,082,302 7.38 7.48 6.89 300 119,300 -0.9
16/01/2024
7.28
 1,867,246 7.57 7.57 7.18 100 0 0.0
15/01/2024
7.57
 1,497,929 7.77 7.86 7.48 100 1,900 -0.0
12/01/2024
7.86
 2,679,763 7.86 8.45 7.67 100 0 0.0
11/01/2024
7.86
 1,713,077 7.96 7.96 7.77 0 0 0
10/01/2024
7.96
 1,863,493 7.86 8.06 7.77 1,900 0 0.0
09/01/2024
7.86
 2,928,818 7.86 7.96 7.67 100 0 0.0
08/01/2024
7.86
 2,108,004 7.96 8.06 7.77 100 6,000 -0.0
05/01/2024
7.86
 4,847,992 8.16 8.25 7.77 400 1,000 -0.0
04/01/2024
8.35
 1,595,404 8.16 8.54 8.06 7,200 0 0.1
03/01/2024
8.16
 5,296,476 8.74 8.74 7.86 300 0 0.0
02/01/2024
8.74
 3,343,341 9.71 9.90 8.64 55,700 0 0.5
29/12/2023
9.90
 3,654,470 8.83 10.19 8.83 63,700 0 0.6
28/12/2023
9.03
 838,766 8.93 9.22 8.83 0 0 0
27/12/2023
9.03
 1,225,398 8.93 9.32 8.93 0 0 0
26/12/2023
9.03
 953,027 8.64 9.03 8.64 1,000 0 0.0
25/12/2023
8.83
 1,022,748 8.64 8.93 8.35 0 0 0
22/12/2023
8.45
 593,957 8.64 8.83 8.45 0 0 0
21/12/2023
8.54
 225,662 8.74 8.93 8.45 0 0 0
20/12/2023
8.74
 549,074 8.74 8.93 8.45 0 0 0
19/12/2023
8.83
 839,955 7.57 9.13 7.57 100 0 0.0
18/12/2023
7.77
 1,175,151 8.74 8.74 7.67 100 0 0.0
15/12/2023
8.74
 1,140,487 9.32 9.42 8.64 100 0 0.0
14/12/2023
9.32
 2,060,018 10.29 10.29 9.13 200 0 0.0
13/12/2023
10.19
 2,672,678 11.17 11.17 10.10 0 0 0
12/12/2023
11.26
 2,342,261 12.33 12.82 11.07 300 0 0.0
11/12/2023
12.33
 6,048,600 13.59 14.85 11.65 300 0 0.0
08/12/2023
9.71
 0 9.71 9.71 9.71 0 0 0
07/12/2023
9.71
 0 9.71 9.71 9.71 0 0 0
06/12/2023
9.71
 0 9.71 9.71 9.71 0 0 0
05/12/2023
9.71
 0 9.71 9.71 9.71 0 0 0
04/12/2023
9.71
 0 9.71 9.71 9.71 0 0 0
01/12/2023
9.71
 0 9.71 9.71 9.71 0 0 0
30/11/2023
9.71
 0 9.71 9.71 9.71 0 0 0
29/11/2023
9.71
 0 9.71 9.71 9.71 0 0 0
28/11/2023
9.71
 0 9.71 9.71 9.71 0 0 0
27/11/2023
9.71
 0 9.71 9.71 9.71 0 0 0
24/11/2023
9.71
 0 9.71 9.71 9.71 0 0 0
23/11/2023
9.71
 0 9.71 9.71 9.71 0 0 0
22/11/2023
9.71
 0 9.71 9.71 9.71 0 0 0
21/11/2023
9.71
 0 9.71 9.71 9.71 0 0 0
20/11/2023
9.71
 0 9.71 9.71 9.71 0 0 0
17/11/2023
9.71
 0 9.71 9.71 9.71 0 0 0
16/11/2023
9.71
 0 9.71 9.71 9.71 0 0 0
15/11/2023
9.71
 0 9.71 9.71 9.71 0 0 0
14/11/2023
9.71
 0 9.71 9.71 9.71 0 0 0
13/11/2023
9.71
 0 9.71 9.71 9.71 0 0 0
10/11/2023
9.71
 0 9.71 9.71 9.71 0 0 0
09/11/2023
9.71
 0 9.71 9.71 9.71 0 0 0
08/11/2023
9.71
 0 9.71 9.71 9.71 0 0 0
07/11/2023
9.71
 0 9.71 9.71 9.71 0 0 0
06/11/2023
9.71
 0 9.71 9.71 9.71 0 0 0
03/11/2023
9.71
 0 9.71 9.71 9.71 0 0 0
02/11/2023
9.71
 0 9.71 9.71 9.71 0 0 0
01/11/2023
9.71
 0 9.71 9.71 9.71 0 0 0
31/10/2023
9.71
 0 9.71 9.71 9.71 0 0 0
30/10/2023
9.71
 0 9.71 9.71 9.71 0 0 0
27/10/2023
9.71
 0 9.71 9.71 9.71 0 0 0
26/10/2023
9.71
 0 9.71 9.71 9.71 0 0 0
25/10/2023
9.71
 0 9.71 9.71 9.71 0 0 0
24/10/2023
9.71
 0 9.71 9.71 9.71 0 0 0
23/10/2023
9.71
 0 9.71 9.71 9.71 0 0 0
20/10/2023
9.71
 0 9.71 9.71 9.71 0 0 0
19/10/2023
9.71
 0 9.71 9.71 9.71 0 0 0
18/10/2023
9.71
 0 9.71 9.71 9.71 0 0 0
17/10/2023
9.71
 0 9.71 9.71 9.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |