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)
12/07/2023
4.39
 65,100 4.48 4.48 4.37 0 0 0
11/07/2023
4.43
 139,100 4.39 4.45 4.38 0 0 0
10/07/2023
4.39
 73,100 4.38 4.46 4.38 0 0 0
07/07/2023
4.38
 241,100 4.30 4.40 4.26 0 0 0
06/07/2023
4.34
 134,900 4.48 4.51 4.33 0 0 0
05/07/2023
4.48
 58,500 4.44 4.49 4.44 0 0 0
04/07/2023
4.46
 65,900 4.45 4.48 4.40 0 0 0
03/07/2023
4.45
 145,700 4.45 4.55 4.38 0 0 0
30/06/2023
4.45
 88,300 4.38 4.51 4.38 0 0 0
29/06/2023
4.48
 150,100 4.54 4.56 4.43 0 0 0
28/06/2023
4.52
 195,300 4.60 4.61 4.48 0 0 0
27/06/2023
4.59
 250,800 4.52 4.60 4.52 0 0 0
26/06/2023
4.51
 246,300 4.51 4.57 4.45 0 0 0
23/06/2023
4.51
 186,600 4.43 4.56 4.43 0 0 0
22/06/2023
4.43
 565,000 4.40 4.48 4.37 200 0 0.0
21/06/2023
4.39
 184,400 4.36 4.50 4.36 0 0 0
20/06/2023
4.34
 197,300 4.26 4.36 4.26 0 0 0
19/06/2023
4.26
 950,500 4.52 4.53 4.26 0 0 0
16/06/2023
4.57
 725,100 4.72 4.72 4.53 0 0 0
15/06/2023
4.67
 601,700 4.92 4.94 4.58 0 0 0
14/06/2023
4.92
 1,227,100 5.33 5.33 4.90 200 0 0.0
13/06/2023
4.99
 1,587,300 4.85 4.99 4.77 0 0 0
12/06/2023
4.67
 426,800 4.57 4.70 4.57 0 0 0
09/06/2023
4.57
 434,700 4.63 4.64 4.48 0 0 0
08/06/2023
4.65
 421,800 4.63 4.74 4.55 0 0 0
07/06/2023
4.66
 405,600 4.61 4.76 4.57 0 0 0
06/06/2023
4.57
 431,600 4.67 4.70 4.51 0 0 0
05/06/2023
4.67
 845,000 5 5 4.48 0 0 0
02/06/2023
4.76
 1,279,800 4.47 4.76 4.47 0 15,000 -0.1
01/06/2023
4.46
 362,800 4.32 4.52 4.32 0 7,300 -0.0
31/05/2023
4.23
 138,500 4.23 4.26 4.15 0 0 0
30/05/2023
4.20
 152,300 4.22 4.33 4.17 0 0 0
29/05/2023
4.20
 247,100 4.13 4.29 4.05 0 0 0
26/05/2023
4.02
 251,700 3.81 4.05 3.81 0 0 0
25/05/2023
3.81
 113,400 3.78 3.83 3.78 0 0 0
24/05/2023
3.78
 112,900 3.80 3.82 3.75 0 0 0
23/05/2023
3.77
 109,000 3.81 3.86 3.76 0 0 0
22/05/2023
3.81
 105,100 3.81 3.83 3.77 0 0 0
19/05/2023
3.81
 193,800 3.84 3.88 3.62 0 0 0
18/05/2023
3.87
 130,800 3.85 3.87 3.84 0 0 0
17/05/2023
3.85
 169,100 3.85 3.93 3.85 0 0 0
16/05/2023
3.86
 152,400 3.86 3.89 3.81 0 0 0
15/05/2023
3.86
 307,600 3.90 3.96 3.81 2,000 0 0.0
12/05/2023
3.81
 140,400 3.77 3.81 3.76 0 0 0
11/05/2023
3.79
 182,200 3.90 3.90 3.61 0 0 0
10/05/2023
3.84
 265,200 3.64 3.84 3.63 0 0 0
09/05/2023
3.59
 43,300 3.56 3.59 3.56 0 0 0
08/05/2023
3.55
 102,700 3.56 3.56 3.50 0 0 0
05/05/2023
3.50
 83,400 3.50 3.56 3.50 0 0 0
04/05/2023
3.50
 92,300 3.52 3.55 3.50 0 2,000 -0.0
28/04/2023
3.51
 68,200 3.54 3.57 3.51 0 0 0
27/04/2023
3.54
 52,800 3.52 3.57 3.50 0 0 0
26/04/2023
3.50
 37,800 3.50 3.52 3.49 0 0 -0.0
25/04/2023
3.51
 30,700 3.59 3.59 3.51 0 0 -0.0
24/04/2023
3.54
 23,200 3.51 3.57 3.51 0 0 -0.0
21/04/2023
3.52
 94,900 3.57 3.67 3.48 0 0 -0.0
20/04/2023
3.58
 54,300 3.58 3.61 3.49 0 0 0
19/04/2023
3.58
 67,000 3.62 3.62 3.58 0 0 -0.0
18/04/2023
3.61
 29,000 3.62 3.62 3.60 0 30 -0.0
17/04/2023
3.62
 7,000 3.67 3.67 3.55 0 0 -0.0
14/04/2023
3.62
 550,300 3.59 3.64 3.58 0 1,100 -0.0
13/04/2023
3.59
 19,600 3.61 3.62 3.59 0 0 0.0
12/04/2023
3.61
 50,600 3.67 3.67 3.59 0 0 0
11/04/2023
3.61
 51,200 3.61 3.63 3.58 2,000 0 0.0
10/04/2023
3.61
 87,000 3.64 3.67 3.60 0 5,000 -0.0
07/04/2023
3.67
 37,900 3.57 3.68 3.57 0 0 0.0
06/04/2023
3.71
 82,500 3.75 3.75 3.63 0 0 0.0
05/04/2023
3.63
 57,300 3.62 3.64 3.58 2,000 0 0.0
04/04/2023
3.62
 99,600 3.63 3.64 3.52 200 0 0.0
03/04/2023
3.63
 72,200 3.64 3.64 3.62 0 0 0
31/03/2023
3.62
 65,100 3.60 3.66 3.52 0 0 0
30/03/2023
3.60
 77,600 3.52 3.61 3.52 0 0 0
29/03/2023
3.52
 15,100 3.55 3.55 3.51 0 0 0
28/03/2023
3.55
 33,100 3.54 3.57 3.50 0 0 0
27/03/2023
3.53
 86,400 3.51 3.53 3.50 0 0 0
24/03/2023
3.52
 33,700 3.53 3.53 3.49 0 0 0
23/03/2023
3.53
 40,000 3.53 3.55 3.52 0 0 0
22/03/2023
3.53
 167,200 3.51 3.60 3.51 0 0 0
21/03/2023
3.51
 443,200 3.52 3.52 3.45 0 0 0.0
20/03/2023
3.48
 17,200 3.52 3.52 3.45 0 0 0.0
17/03/2023
3.52
 30,200 3.52 3.55 3.50 0 0 0.0
16/03/2023
3.54
 37,800 3.57 3.57 3.50 0 0 0.0
15/03/2023
3.54
 64,200 3.54 3.58 3.50 300 0 0.0
14/03/2023
3.54
 35,300 3.55 3.55 3.48 0 0 0.0
13/03/2023
3.51
 50,500 3.53 3.53 3.45 0 0 0.0
10/03/2023
3.53
 69,400 3.61 3.61 3.52 1,400 0 0.0
09/03/2023
3.55
 54,700 3.53 3.60 3.53 0 0 0.0
08/03/2023
3.55
 54,200 3.51 3.56 3.51 0 0 0.0
07/03/2023
3.54
 70,000 3.61 3.61 3.50 0 0 0.0
06/03/2023
3.54
 40,900 3.54 3.64 3.53 0 0 0.0
03/03/2023
3.52
 31,800 3.56 3.57 3.52 0 0 0.0
02/03/2023
3.54
 15,800 3.57 3.58 3.53 0 0 0.0
01/03/2023
3.58
 20,500 3.53 3.59 3.51 0 0 0.0
28/02/2023
3.53
 29,300 3.50 3.61 3.50 0 0 0.0
27/02/2023
3.50
 43,500 3.60 3.60 3.50 0 0 0.0
24/02/2023
3.61
 49,800 3.65 3.69 3.60 0 0 0.0
23/02/2023
3.65
 53,700 3.63 3.68 3.60 0 0 0.0
22/02/2023
3.70
 81,300 3.71 3.71 3.64 0 0 0.0
21/02/2023
3.74
 79,000 3.77 3.77 3.70 0 0 0.0
20/02/2023
3.70
 103,100 3.76 3.76 3.63 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |