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

2.10
0.02
(0.96%)
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
(2026-06-30) 		-0.27 -11.11% 7,583,600 0 0
2.08
2.46
2.08
2 tháng
(2026-06-01) 		-0.47 -17.87% 12,258,500 100 0
2.08
2.70
2.08
3 tháng
(2026-05-04) 		-0.36 -14.29% 13,409,100 -500 0
2.08
2.70
2.08
6 tháng
(2026-02-02) 		-0.63 -22.58% 18,382,000 -4,000 -0.0
2.08
2.82
2.08
12 tháng
(2025-08-04) 		-0.89 -29.18% 39,501,800 6,700 0.0
2.08
3.45
2.08
24 tháng
(2024-08-09) 		-1.52 -41.30% 75,538,500 49,470 0.1
2.08
3.81
2.08
36 tháng
(2023-08-15) 		-2.73 -55.79% 158,892,200 -34,330 -0.2
2.08
5.42
2.08
60 tháng
(2021-08-25) 		-8.92 -80.51% 382,202,900 52,170 2.9
2.08
12.25
2.08
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |