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)
04/12/2023
4.39
 67,100 4.33 4.43 4.29 0 0 0
01/12/2023
4.31
 21,500 4.33 4.33 4.14 0 0 0
30/11/2023
4.31
 31,100 4.33 4.38 4.30 0 0 0
29/11/2023
4.38
 32,800 4.30 4.40 4.30 0 0 0
28/11/2023
4.38
 17,200 4.33 4.40 4.25 0 0 0
27/11/2023
4.33
 55,300 4.23 4.51 4.21 0 0 0
24/11/2023
4.22
 46,200 4.26 4.26 4.18 0 0 0
23/11/2023
4.21
 92,500 4.22 4.29 4.21 0 0 0
22/11/2023
4.21
 61,800 4.29 4.29 4.17 0 0 0
21/11/2023
4.28
 46,400 4.24 4.29 4.19 0 0 0
20/11/2023
4.24
 30,600 4.24 4.25 4.19 0 0 0
17/11/2023
4.24
 111,200 4.29 4.42 4.22 0 0 0
16/11/2023
4.24
 85,700 4.25 4.25 4.17 0 0 0
15/11/2023
4.17
 57,800 4.21 4.26 4.17 0 0 0
14/11/2023
4.20
 50,800 4.14 4.27 4.14 0 0 0
13/11/2023
4.20
 67,500 4.29 4.29 4.15 0 0 0
10/11/2023
4.29
 162,800 4.23 4.29 4.05 0 0 0
09/11/2023
4.24
 129,200 4.17 4.24 4.16 0 0 0
08/11/2023
4.17
 34,900 4.09 4.18 4.05 0 0 0
07/11/2023
4.09
 35,100 4.11 4.17 4 0 0 0
06/11/2023
4.11
 47,100 4.12 4.17 4.10 0 0 0
03/11/2023
4.11
 31,300 4.38 4.38 4.10 100 100 -0.0
02/11/2023
4.15
 68,000 3.98 4.24 3.98 0 0 0
01/11/2023
3.98
 67,500 3.99 4.02 3.91 0 0 0
31/10/2023
3.98
 85,000 3.97 4.04 3.97 0 0 0
30/10/2023
3.99
 24,500 4.10 4.10 3.96 0 0 0
27/10/2023
4.10
 241,500 3.99 4.26 3.95 0 0 0
26/10/2023
3.99
 366,200 4.19 4.20 3.99 0 0 0
25/10/2023
4.29
 61,700 4.49 4.49 4.19 0 0 0
24/10/2023
4.32
 95,600 4.10 4.32 4.08 0 0 0
23/10/2023
4.05
 530,300 4.34 4.47 4.01 0 0 0
20/10/2023
4.30
 443,800 4.67 4.71 4.26 0 0 0
19/10/2023
4.57
 552,700 4.86 4.86 4.57 0 0 0
18/10/2023
4.89
 1,741,700 4.92 4.92 4.75 500 200 0.0
17/10/2023
4.61
 193,000 4.31 4.61 4.31 0 0 0
16/10/2023
4.31
 70,400 4.38 4.48 4.31 0 0 0
13/10/2023
4.33
 74,000 4.38 4.46 4.29 0 0 0
12/10/2023
4.38
 73,500 4.37 4.50 4.30 0 0 0
11/10/2023
4.30
 77,600 4.20 4.34 4.20 0 0 0
10/10/2023
4.24
 61,700 4.26 4.32 4.24 0 0 0
09/10/2023
4.22
 83,500 4.19 4.24 4.19 0 0 0
06/10/2023
4.19
 66,100 4.11 4.19 4.11 0 0 0
05/10/2023
4.14
 47,900 4.32 4.32 4.14 0 0 0
04/10/2023
4.18
 66,000 4.10 4.28 4.10 1,000 0 0.0
03/10/2023
4.10
 562,800 4.21 4.21 4.10 0 0 0
02/10/2023
4.21
 30,400 4.20 4.29 4.20 0 0 0
29/09/2023
4.19
 1,118,100 4.24 4.29 4.14 0 0 0
28/09/2023
4.21
 644,100 4.19 4.29 4.14 0 0 0
27/09/2023
4.19
 191,700 4.29 4.29 4.05 0 0 0
26/09/2023
4.29
 165,700 4.29 4.30 4.24 0 100 -0.0
25/09/2023
4.30
 168,500 4.38 4.46 4.30 0 0 0
22/09/2023
4.38
 101,000 4.39 4.48 4.33 0 600 -0.0
21/09/2023
4.48
 95,100 4.44 4.48 4.42 0 0 0
20/09/2023
4.46
 95,100 4.42 4.47 4.38 0 100 -0.0
19/09/2023
4.42
 83,700 4.44 4.46 4.38 0 0 0
18/09/2023
4.44
 45,500 4.50 4.50 4.43 0 0 0
15/09/2023
4.50
 126,600 4.47 4.52 4.45 0 0 0
14/09/2023
4.47
 129,800 4.50 4.55 4.43 0 0 0
13/09/2023
4.50
 205,200 4.57 4.57 4.50 0 0 0
12/09/2023
4.57
 103,500 4.57 4.57 4.50 0 400 -0.0
11/09/2023
4.57
 87,800 4.68 4.70 4.57 0 0 0
08/09/2023
4.67
 197,000 4.63 4.70 4.63 0 100 -0.0
07/09/2023
4.63
 98,400 4.70 4.70 4.61 0 0 0
06/09/2023
4.66
 178,300 4.58 4.67 4.54 0 0 0
05/09/2023
4.57
 123,200 4.55 4.69 4.54 0 0 0
31/08/2023
4.55
 132,900 4.58 4.60 4.52 0 0 0
30/08/2023
4.55
 160,900 4.60 4.63 4.54 0 0 0
29/08/2023
4.57
 216,900 4.56 4.60 4.53 0 0 0
28/08/2023
4.56
 174,700 4.49 4.62 4.49 0 4,100 -0.0
25/08/2023
4.57
 629,900 4.52 4.60 4.52 0 0 0
24/08/2023
4.55
 508,800 4.50 4.57 4.50 0 0 0
23/08/2023
4.50
 139,500 4.66 4.66 4.50 0 0 0
22/08/2023
4.49
 506,400 4.41 4.49 4.29 0 0 0
21/08/2023
4.41
 242,300 4.41 4.48 4.29 0 400 -0.0
18/08/2023
4.41
 438,600 4.72 4.74 4.41 0 0 0
17/08/2023
4.73
 779,600 4.79 4.81 4.67 0 0 0
16/08/2023
4.79
 308,900 4.86 4.87 4.55 0 0 0
15/08/2023
4.89
 261,600 4.94 4.94 4.84 0 0 0
14/08/2023
4.95
 590,300 4.86 4.95 4.82 0 0 0
11/08/2023
4.84
 951,300 4.95 4.95 4.80 46,500 400 0.2
10/08/2023
4.95
 1,512,600 4.86 5.05 4.86 0 0 0
09/08/2023
4.81
 599,900 4.63 4.88 4.63 0 0 0
08/08/2023
4.68
 296,800 4.71 4.76 4.66 17,400 0 0.1
07/08/2023
4.62
 353,400 4.60 4.67 4.60 0 100 -0.0
04/08/2023
4.60
 267,100 4.76 4.76 4.59 0 0 0
03/08/2023
4.61
 576,900 4.53 4.67 4.52 0 0 0
02/08/2023
4.53
 203,800 4.48 4.54 4.46 0 0 0
01/08/2023
4.48
 199,400 4.54 4.54 4.48 0 0 0
31/07/2023
4.54
 457,000 4.50 4.57 4.48 0 0 0
28/07/2023
4.48
 276,900 4.44 4.50 4.44 0 0 0
27/07/2023
4.43
 479,400 4.51 4.53 4.38 0 0 0
26/07/2023
4.51
 193,900 4.52 4.54 4.50 0 0 0
25/07/2023
4.52
 296,600 4.75 4.75 4.52 0 0 0
24/07/2023
4.59
 250,600 4.50 4.62 4.50 0 200 -0.0
21/07/2023
4.50
 101,500 4.51 4.57 4.48 200 0 0.0
20/07/2023
4.51
 105,200 4.55 4.55 4.47 0 0 0
19/07/2023
4.50
 117,700 4.56 4.59 4.50 0 0 0
18/07/2023
4.57
 139,400 4.57 4.60 4.50 0 0 0
17/07/2023
4.53
 134,600 4.51 4.58 4.51 0 0 0
14/07/2023
4.49
 349,300 4.43 4.50 4.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |