Công ty cổ phần BV Land (bvl)

14.40
1.70
(13.39%)
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
(2026-05-19) 		-0.50 -3.33% 7,900 0 0
12.70
15
12.70
2 tháng
(2026-04-20) 		0.17 1.16% 39,600 0 0
12.70
15.90
12.70
3 tháng
(2026-03-20) 		0.67 4.82% 129,100 0 0
11.83
15.90
12.70
6 tháng
(2025-12-22) 		0.25 1.75% 345,500 300 0.0
11.83
15.90
12.70
12 tháng
(2025-06-23) 		3.16 27.84% 2,291,500 300 0.0
11.34
17.42
12.70
24 tháng
(2024-06-28) 		6.71 86.18% 3,342,725 300 0.0
6.17
17.42
12.70
36 tháng
(2023-07-04) 		6.75 87.22% 4,557,546 200 0.0
6.17
17.42
12.70
60 tháng
(2021-07-14) 		-1.25 -7.95% 5,795,370 300 0.0
5.78
35.31
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2024
7.88
 1,500 7.55 7.88 7.55 0 0 0
12/01/2024
7.88
 700 7.88 7.88 7.88 0 0 0
11/01/2024
8.01
 1,900 7.81 8.01 7.81 0 0 0
10/01/2024
7.88
 400 7.68 7.88 7.68 0 0 0
09/01/2024
7.61
 3,600 7.94 8.01 7.61 0 0 0
08/01/2024
8.01
 100 8.01 8.01 8.01 0 0 0
05/01/2024
8.07
 500 8.07 8.07 8.07 0 0 0
04/01/2024
7.61
 6,500 8.01 8.01 7.61 0 0 0
03/01/2024
8.01
 1,400 7.42 8.07 7.42 0 0 0
02/01/2024
8.07
 0 8.07 8.07 8.07 0 0 0
29/12/2023
7.88
 7,800 7.88 8.20 7.81 0 0 0
28/12/2023
7.88
 8,700 7.22 8.14 7.22 0 0 0
27/12/2023
7.42
 6,000 7.48 7.61 7.42 0 0 0
26/12/2023
7.29
 9,600 7.35 7.55 7.29 0 0 0
25/12/2023
7.75
 8,100 7.61 7.75 7.48 0 0 0
22/12/2023
6.89
 64,600 7.02 7.02 6.69 0 0 0
21/12/2023
7.75
 300 7.81 7.81 7.75 0 0 0
20/12/2023
7.09
 12,800 7.29 7.29 6.96 0 0 0
19/12/2023
7.35
 2,000 7.35 7.35 7.35 0 0 0
18/12/2023
8.27
 100 8.27 8.27 8.27 0 0 0
15/12/2023
7.55
 6,001 7.55 7.55 7.55 0 0 0
14/12/2023
7.75
 4,300 7.68 7.75 7.68 0 0 0
13/12/2023
8.47
 1,500 8.53 8.53 8.47 0 0 0
12/12/2023
8.47
 2,100 8.40 8.47 8.40 0 0 0
11/12/2023
8.20
 0 8.20 8.20 8.20 0 0 0
08/12/2023
8.20
 100 8.20 8.20 8.20 0 0 0
07/12/2023
8.20
 2,200 8.20 8.20 8.20 0 0 0
06/12/2023
8.40
 100 8.40 8.40 8.40 0 0 0
05/12/2023
7.55
 0 7.55 7.55 7.55 0 0 0
04/12/2023
7.61
 3,501 7.55 7.61 7.55 0 0 0
01/12/2023
7.55
 1,100 7.88 7.88 7.55 0 0 0
30/11/2023
7.88
 15,000 7.94 7.94 7.88 0 0 0
29/11/2023
8.34
 1,600 8.27 8.34 8.20 0 0 0
28/11/2023
9.19
 100 9.19 9.19 9.19 0 0 0
27/11/2023
8.80
 700 8.80 8.80 8.80 0 0 0
24/11/2023
8.80
 0 8.80 8.80 8.80 0 0 0
23/11/2023
8.80
 0 8.80 8.80 8.80 0 0 0
22/11/2023
8.80
 0 8.80 8.80 8.80 0 0 0
21/11/2023
9.25
 2,600 8.66 9.25 8.66 0 0 0
20/11/2023
8.07
 300 8.07 8.07 8.07 0 0 0
17/11/2023
8.93
 300 8.93 8.93 8.93 0 0 0
16/11/2023
8.93
 100 8.93 8.93 8.93 0 0 0
15/11/2023
9.12
 4,800 7.94 9.12 7.88 0 0 0
14/11/2023
8.53
 1,200 8.53 8.53 8.53 0 0 0
13/11/2023
8.53
 1,000 8.53 8.53 8.53 0 0 0
10/11/2023
8.47
 2,700 8.53 8.53 8.47 0 0 0
09/11/2023
8.53
 2,600 8.34 8.53 8.34 0 0 0
08/11/2023
8.40
 3,100 8.53 8.53 8.40 0 0 0
07/11/2023
7.48
 100 7.48 7.48 7.48 0 0 0
06/11/2023
7.22
 11,500 7.55 7.55 7.15 0 0 0
03/11/2023
8.40
 200 8.40 8.40 8.40 0 0 0
02/11/2023
8.53
 4,001 8.40 8.66 8.40 0 0 0
01/11/2023
8.40
 1,000 8.40 8.40 8.40 0 0 0
31/10/2023
8.40
 3,000 8.40 8.40 8.40 0 0 0
30/10/2023
9.78
 0 9.78 9.78 9.78 0 0 0
27/10/2023
9.78
 100 9.78 9.78 9.78 0 0 0
26/10/2023
9.52
 75 9.52 9.52 9.52 0 0 0
25/10/2023
9.52
 40 9.52 9.52 9.52 0 0 0
24/10/2023
9.52
 10,500 9.52 9.52 9.52 0 0 0
23/10/2023
11.16
 0 11.16 11.16 11.16 0 0 0
20/10/2023
11.16
 100 11.16 11.16 11.16 0 0 0
19/10/2023
10.30
 0 10.30 10.30 10.30 0 0 0
18/10/2023
10.30
 0 10.30 10.30 10.30 0 0 0
17/10/2023
10.30
 0 10.30 10.30 10.30 0 0 0
16/10/2023
10.30
 100 10.30 10.30 10.30 0 0 0
13/10/2023
9.78
 515 9.78 9.78 9.78 0 0 0
12/10/2023
9.85
 400 9.85 9.85 9.85 0 0 0
11/10/2023
9.78
 0 9.78 9.78 9.78 0 0 0
10/10/2023
10.17
 2,606 9.71 10.17 9.71 0 0 0
09/10/2023
9.78
 600 9.78 9.78 9.78 0 0 0
06/10/2023
10.04
 102 10.04 10.04 10.04 0 0 0
05/10/2023
8.53
 1,200 9.19 9.19 8.53 0 0 0
04/10/2023
9.65
 11,100 8.73 9.65 8.40 0 0 0
03/10/2023
9.85
 0 9.85 9.85 9.85 0 0 0
02/10/2023
9.85
 0 9.85 9.85 9.85 0 0 0
29/09/2023
9.85
 5,300 9.85 9.85 9.85 0 0 0
28/09/2023
10.11
 2,200 10.11 10.11 10.11 0 0 0
27/09/2023
10.50
 6,700 10.17 10.50 9.85 0 0 0
26/09/2023
10.37
 1,200 9.85 10.37 9.85 0 0 0
25/09/2023
10.24
 12,672 9.85 10.76 9.32 0 0 0
22/09/2023
10.63
 1,200 10.70 10.70 10.63 0 0 0
21/09/2023
11.03
 9,100 11.68 11.68 9.91 0 0 0
20/09/2023
11.49
 3,100 10.57 11.49 9.91 0 0 0
19/09/2023
11.95
 1,600 10.70 11.95 10.24 0 0 0
18/09/2023
11.81
 100 11.81 11.81 11.81 0 0 0
15/09/2023
11.68
 1,007 11.68 11.68 11.68 0 0 0
14/09/2023
11.68
 10,900 11.81 12.08 11.49 0 0 0
13/09/2023
12.21
 12,400 12.47 12.47 11.75 0 0 0
12/09/2023
12.08
 1,500 11.81 12.08 11.81 0 0 0
11/09/2023
11.75
 4,520 11.81 11.81 11.75 0 0 0
08/09/2023
12.27
 2,440 12.08 12.08 11.81 0 0 0
07/09/2023
12.21
 10,400 11.81 12.47 11.81 0 0 0
06/09/2023
11.75
 11,400 11.75 11.81 11.75 0 0 0
05/09/2023
11.88
 3,200 11.81 11.88 11.75 0 0 0
31/08/2023
11.81
 13,400 11.95 11.95 11.81 0 0 0
30/08/2023
11.88
 3,700 12.01 12.01 11.81 0 0 0
29/08/2023
11.95
 9,200 12.08 12.08 11.95 0 0 0
28/08/2023
11.95
 10,700 12.01 12.01 11.88 0 0 0
25/08/2023
11.29
 20,300 11.81 12.14 11.29 0 0 0
24/08/2023
11.75
 9,300 11.68 11.75 11.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |