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

1.85
-0.01
(-0.54%)
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
(2026-08-12) 		-0.14 -6.86% 4,026,700 0 0
1.86
2.09
1.86
2 tháng
(2026-07-13) 		-0.41 -17.75% 9,927,000 0 0
1.86
2.31
1.86
3 tháng
(2026-06-15) 		-0.64 -25.20% 15,029,200 100 0
1.86
2.64
1.86
6 tháng
(2026-03-16) 		-0.61 -24.30% 21,648,200 -4,300 -0.0
1.86
2.70
1.86
12 tháng
(2025-09-16) 		-1.21 -38.91% 41,033,900 -24,100 -0.1
1.86
3.45
1.86
24 tháng
(2024-09-23) 		-1.60 -45.71% 74,644,700 46,770 0.1
1.86
3.57
1.86
36 tháng
(2023-09-27) 		-2.29 -54.66% 158,117,300 -28,530 -0.1
1.86
5.42
1.86
60 tháng
(2021-10-07) 		-7.19 -79.10% 348,890,000 -2,530 2.0
1.86
12.25
1.86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |