Công ty cổ phần BV Land (bvl)

18
0.20
(1.12%)
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
(2025-11-04) 		-1.30 -7.10% 87,200 0 0
16.40
18.30
18
2 tháng
(2025-10-06) 		-2.90 -14.57% 289,200 0 0
16.40
20
18
3 tháng
(2025-09-05) 		-1.10 -6.08% 495,900 0 0
16.40
20.10
18
6 tháng
(2025-06-09) 		2.83 20% 1,990,500 0 0
13.15
20.90
18
12 tháng
(2024-12-09) 		7.93 87.35% 2,775,866 0 0
7.41
20.90
18
24 tháng
(2023-12-15) 		7.94 87.68% 3,297,731 0 0
7.41
20.90
18
36 tháng
(2022-12-20) 		-2.85 -14.35% 4,484,570 0 -0.0
6.93
20.90
18
60 tháng
(2021-06-11) 		5.58 48.85% 5,615,770 0 -0.0
6.93
42.37
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
9.06
 1,100 9.45 9.45 9.06 0 0 0
30/11/2023
9.45
 15,000 9.53 9.53 9.45 0 0 0
29/11/2023
10.00
 1,600 9.92 10.00 9.85 0 0 0
28/11/2023
11.03
 100 11.03 11.03 11.03 0 0 0
27/11/2023
10.55
 700 10.55 10.55 10.55 0 0 0
24/11/2023
10.55
 0 10.55 10.55 10.55 0 0 0
23/11/2023
10.55
 0 10.55 10.55 10.55 0 0 0
22/11/2023
10.55
 0 10.55 10.55 10.55 0 0 0
21/11/2023
11.11
 2,600 10.40 11.11 10.40 0 0 0
20/11/2023
9.69
 300 9.69 9.69 9.69 0 0 0
17/11/2023
10.71
 300 10.71 10.71 10.71 0 0 0
16/11/2023
10.71
 100 10.71 10.71 10.71 0 0 0
15/11/2023
10.95
 4,800 9.53 10.95 9.45 0 0 0
14/11/2023
10.24
 1,200 10.24 10.24 10.24 0 0 0
13/11/2023
10.24
 1,000 10.24 10.24 10.24 0 0 0
10/11/2023
10.16
 2,700 10.24 10.24 10.16 0 0 0
09/11/2023
10.24
 2,600 10.00 10.24 10.00 0 0 0
08/11/2023
10.08
 3,100 10.24 10.24 10.08 0 0 0
07/11/2023
8.98
 100 8.98 8.98 8.98 0 0 0
06/11/2023
8.66
 11,500 9.06 9.06 8.59 0 0 0
03/11/2023
10.08
 200 10.08 10.08 10.08 0 0 0
02/11/2023
10.24
 4,001 10.08 10.40 10.08 0 0 0
01/11/2023
10.08
 1,000 10.08 10.08 10.08 0 0 0
31/10/2023
10.08
 3,000 10.08 10.08 10.08 0 0 0
30/10/2023
11.74
 0 11.74 11.74 11.74 0 0 0
27/10/2023
11.74
 100 11.74 11.74 11.74 0 0 0
26/10/2023
11.42
 75 11.42 11.42 11.42 0 0 0
25/10/2023
11.42
 40 11.42 11.42 11.42 0 0 0
24/10/2023
11.42
 10,500 11.42 11.42 11.42 0 0 0
23/10/2023
13.39
 0 13.39 13.39 13.39 0 0 0
20/10/2023
13.39
 100 13.39 13.39 13.39 0 0 0
19/10/2023
12.37
 0 12.37 12.37 12.37 0 0 0
18/10/2023
12.37
 0 12.37 12.37 12.37 0 0 0
17/10/2023
12.37
 0 12.37 12.37 12.37 0 0 0
16/10/2023
12.37
 100 12.37 12.37 12.37 0 0 0
13/10/2023
11.74
 515 11.74 11.74 11.74 0 0 0
12/10/2023
11.81
 400 11.81 11.81 11.81 0 0 0
11/10/2023
11.74
 0 11.74 11.74 11.74 0 0 0
10/10/2023
12.21
 2,606 11.66 12.21 11.66 0 0 0
09/10/2023
11.74
 600 11.74 11.74 11.74 0 0 0
06/10/2023
12.05
 102 12.05 12.05 12.05 0 0 0
05/10/2023
10.24
 1,200 11.03 11.03 10.24 0 0 0
04/10/2023
11.58
 11,100 10.48 11.58 10.08 0 0 0
03/10/2023
11.81
 0 11.81 11.81 11.81 0 0 0
02/10/2023
11.81
 0 11.81 11.81 11.81 0 0 0
29/09/2023
11.81
 5,300 11.81 11.81 11.81 0 0 0
28/09/2023
12.13
 2,200 12.13 12.13 12.13 0 0 0
27/09/2023
12.60
 6,700 12.21 12.60 11.81 0 0 0
26/09/2023
12.44
 1,200 11.81 12.44 11.81 0 0 0
25/09/2023
12.29
 12,672 11.81 12.92 11.18 0 0 0
22/09/2023
12.76
 1,200 12.84 12.84 12.76 0 0 0
21/09/2023
13.23
 9,100 14.02 14.02 11.89 0 0 0
20/09/2023
13.78
 3,100 12.68 13.78 11.89 0 0 0
19/09/2023
14.33
 1,600 12.84 14.33 12.29 0 0 0
18/09/2023
14.18
 100 14.18 14.18 14.18 0 0 0
15/09/2023
14.02
 1,007 14.02 14.02 14.02 0 0 0
14/09/2023
14.02
 10,900 14.18 14.49 13.78 0 0 0
13/09/2023
14.65
 12,400 14.97 14.97 14.10 0 0 0
12/09/2023
14.49
 1,500 14.18 14.49 14.18 0 0 0
11/09/2023
14.10
 4,520 14.18 14.18 14.10 0 0 0
08/09/2023
14.73
 2,440 14.49 14.49 14.18 0 0 0
07/09/2023
14.65
 10,400 14.18 14.97 14.18 0 0 0
06/09/2023
14.10
 11,400 14.10 14.18 14.10 0 0 0
05/09/2023
14.26
 3,200 14.18 14.26 14.10 0 0 0
31/08/2023
14.18
 13,400 14.33 14.33 14.18 0 0 0
30/08/2023
14.26
 3,700 14.41 14.41 14.18 0 0 0
29/08/2023
14.33
 9,200 14.49 14.49 14.33 0 0 0
28/08/2023
14.33
 10,700 14.41 14.41 14.26 0 0 0
25/08/2023
13.55
 20,300 14.18 14.57 13.55 0 0 0
24/08/2023
14.10
 9,300 14.02 14.10 13.47 0 0 0
23/08/2023
14.18
 7,904 14.65 14.73 13.39 0 0 0
22/08/2023
14.18
 6,550 14.33 14.33 14.18 0 0 0
21/08/2023
14.33
 13,800 14.33 14.33 14.18 0 0 0
18/08/2023
14.18
 6,200 15.28 15.28 14.18 0 0 0
17/08/2023
14.41
 3,100 15.52 15.52 14.33 0 0 0
16/08/2023
14.89
 12,900 14.89 15.75 14.18 0 0 0
15/08/2023
14.81
 10,800 14.97 15.67 14.81 0 0 0
14/08/2023
15.12
 15,000 14.65 16.15 14.65 0 0 0
11/08/2023
14.97
 11,300 14.73 15.75 14.73 0 0 0
10/08/2023
14.97
 9,201 15.75 15.75 14.02 0 0 0
09/08/2023
16.46
 501 16.54 16.54 13.78 0 0 0
08/08/2023
15.20
 13,700 16.15 17.33 15.12 0 0 0
07/08/2023
18.04
 4,101 19.30 19.30 16.54 0 0 0
04/08/2023
18.04
 31,900 17.41 18.27 16.78 0 0 0
03/08/2023
15.75
 6,800 17.49 17.49 15.75 0 0 0
02/08/2023
15.52
 55,100 14.97 15.52 14.18 0 0 0
01/08/2023
13.47
 27,800 12.68 14.18 13.00 0 0 0
31/07/2023
12.68
 25,300 12.44 12.68 12.37 0 0 0
28/07/2023
12.21
 10,300 12.13 12.29 12.13 0 0 0
27/07/2023
12.84
 12,100 12.29 12.84 11.74 0 0 0
26/07/2023
11.81
 10,800 11.81 12.60 11.81 0 0 0
25/07/2023
11.34
 20,900 11.89 11.89 11.18 0 0 0
24/07/2023
12.13
 14,300 11.81 12.21 11.11 0 0 0
21/07/2023
11.81
 100 11.81 11.81 11.81 0 0 0
20/07/2023
12.52
 1,100 12.52 12.52 11.81 0 0 0
19/07/2023
11.11
 2,300 11.03 11.11 11.03 0 0 0
18/07/2023
11.11
 600 11.03 11.11 11.03 0 0 0
17/07/2023
11.03
 27,500 11.81 11.81 11.03 0 0 0
14/07/2023
11.89
 12,000 11.42 11.89 11.03 0 0 0
13/07/2023
11.81
 3,600 11.89 11.89 11.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |