Công ty cổ phần BV Land (bvl)

17.10
0.10
(0.59%)
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
(2025-12-29) 		0 0% 85,200 0 0
16.50
17.90
17
2 tháng
(2025-11-28) 		-0.10 -0.59% 156,200 0 0
16.40
18.60
17
3 tháng
(2025-10-29) 		-2 -10.64% 286,300 0 0
16.40
18.80
17
6 tháng
(2025-07-31) 		-4.10 -19.62% 1,349,100 -300 -0.0
16.40
20.90
17
12 tháng
(2025-02-03) 		8.19 95.10% 2,864,129 0 0
7.41
20.90
17
24 tháng
(2024-02-07) 		5.46 48.12% 3,291,516 0 0
7.41
20.90
17
36 tháng
(2023-02-13) 		7.19 74.83% 4,575,770 0 -0.0
6.93
20.90
17
60 tháng
(2021-06-11) 		5.38 47.10% 5,766,370 0 -0.0
6.93
42.37
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
11.89
 21,301 11.26 12.84 10.87 0 0 0
11/07/2023
11.34
 36,088 12.76 13.00 11.18 0 0 0
10/07/2023
11.89
 26,000 14.02 14.02 11.81 0 0 0
07/07/2023
13.94
 39,888 13.00 13.94 12.84 0 0 0
06/07/2023
12.21
 47,300 12.05 12.21 11.34 0 0 0
05/07/2023
10.63
 24,702 10.63 10.63 10.40 0 0 0
04/07/2023
9.29
 20,100 9.29 9.29 8.59 0 100 -0.0
03/07/2023
8.51
 11,009 8.11 8.59 8.11 0 0 0
30/06/2023
8.27
 2,700 7.88 8.90 7.88 0 0 0
29/06/2023
8.27
 500 8.27 8.27 8.27 0 0 0
28/06/2023
8.27
 4,400 8.51 8.51 8.27 0 0 0
27/06/2023
8.66
 200 8.35 8.66 8.35 0 0 0
26/06/2023
7.96
 1,300 7.96 7.96 7.96 0 0 0
23/06/2023
8.35
 900 8.35 8.35 8.35 0 0 0
22/06/2023
8.66
 400 8.27 8.66 8.27 0 0 0
21/06/2023
7.88
 1,200 8.11 8.11 7.88 0 0 0
20/06/2023
8.82
 500 8.82 8.82 8.82 0 0 0
19/06/2023
7.88
 1,000 8.03 8.03 7.88 0 0 0
16/06/2023
8.51
 100 8.51 8.51 8.51 0 0 0
15/06/2023
9.06
 300 9.37 9.37 9.06 0 0 0
14/06/2023
8.19
 300 8.11 8.19 8.11 100 0 0.0
13/06/2023
8.35
 700 9.37 9.37 8.35 0 0 0
12/06/2023
8.35
 1,300 8.27 8.35 8.27 0 0 0
09/06/2023
9.85
 2,000 9.45 9.92 9.22 0 0 0
08/06/2023
9.22
 16,700 9.22 9.22 9.22 0 0 0
07/06/2023
8.03
 5,700 7.88 8.27 7.88 0 0 0
06/06/2023
7.80
 4,100 7.64 7.80 7.64 0 0 0
05/06/2023
7.88
 1,300 7.48 7.88 7.48 0 0 0
02/06/2023
8.43
 1,400 8.11 8.43 8.11 0 0 0
01/06/2023
8.03
 30,500 8.11 9.22 8.03 0 0 0
31/05/2023
7.96
 3,900 8.03 8.03 7.88 0 0 0
30/05/2023
8.03
 1,400 7.80 8.03 7.80 0 0 0
29/05/2023
7.88
 3,200 7.64 7.88 7.25 0 0 0
26/05/2023
7.72
 3,900 7.88 7.88 7.72 0 0 0
25/05/2023
7.72
 8,900 6.77 7.72 6.77 0 0 0
24/05/2023
6.93
 22,500 7.56 7.56 6.69 0 0 0
23/05/2023
7.88
 0 7.88 7.88 7.88 0 0 0
22/05/2023
7.88
 900 7.88 7.88 7.88 0 0 0
19/05/2023
7.88
 0 7.88 7.88 7.88 0 0 0
18/05/2023
7.88
 0 7.88 7.88 7.88 0 0 0
17/05/2023
7.88
 3,900 7.88 7.88 7.88 0 0 0
16/05/2023
7.88
 1,100 7.88 7.88 7.88 0 0 0
15/05/2023
7.80
 2,900 7.96 7.96 7.80 0 0 0
12/05/2023
8.03
 2,200 7.48 8.03 7.40 0 0 0
11/05/2023
7.56
 1,600 7.48 7.56 7.48 0 0 0
10/05/2023
7.96
 500 7.72 7.96 7.72 0 0 0
09/05/2023
7.88
 100 7.88 7.88 7.88 0 0 0
08/05/2023
7.96
 0 7.96 7.96 7.96 0 0 0
05/05/2023
7.96
 0 7.96 7.96 7.96 0 0 0
04/05/2023
8.03
 1,000 7.88 8.03 7.88 0 0 0
28/04/2023
8.03
 1,800 8.03 8.03 8.03 0 0 0
27/04/2023
7.64
 0 7.64 7.64 7.64 0 0 0
26/04/2023
7.64
 100 7.64 7.64 7.64 0 0 0
25/04/2023
7.80
 1,600 7.88 7.88 7.80 0 0 0
24/04/2023
7.88
 3,400 8.19 8.19 7.88 0 0 0
21/04/2023
7.64
 1,000 7.64 7.64 7.64 0 0 0
20/04/2023
7.96
 3,500 7.80 8.03 7.80 0 0 0
19/04/2023
7.80
 0 7.80 7.80 7.80 0 0 0
18/04/2023
7.80
 3,900 7.80 7.80 7.80 0 0 0
17/04/2023
7.88
 200 7.72 7.88 7.72 0 0 0
14/04/2023
7.72
 900 8.03 8.03 7.72 0 0 0
13/04/2023
7.88
 4,500 8.03 8.03 7.88 0 0 0
12/04/2023
7.88
 500 8.03 8.03 7.88 0 0 0
11/04/2023
8.03
 2,400 7.88 8.03 7.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |