Công ty cổ phần BV Land (bvl)

17
0.60
(3.66%)
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
(2026-02-23) 		-0.90 -5.29% 76,100 200 0.0
15
17.40
17
2 tháng
(2026-01-19) 		-1.40 -8% 126,500 300 0.0
15
17.90
17
3 tháng
(2025-12-18) 		-0.90 -5.29% 212,700 300 0.0
15
18.60
17
6 tháng
(2025-09-19) 		-1.70 -9.55% 695,900 300 0.0
15
20.10
17
12 tháng
(2025-03-24) 		6.47 67.19% 2,857,800 300 0.0
8.70
20.90
17
24 tháng
(2024-03-28) 		5.80 56.35% 3,288,500 300 0.0
7.41
20.90
17
36 tháng
(2023-04-03) 		8.54 112.93% 4,615,255 300 0.0
6.93
20.90
17
60 tháng
(2021-06-11) 		4.68 40.97% 5,883,670 300 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)
17/10/2023
12.37
 0 12.37 12.37 12.37 0 0 0
16/10/2023
12.37
 100 12.37 12.37 12.37 0 0 0
13/10/2023
11.74
 515 11.74 11.74 11.74 0 0 0
12/10/2023
11.81
 400 11.81 11.81 11.81 0 0 0
11/10/2023
11.74
 0 11.74 11.74 11.74 0 0 0
10/10/2023
12.21
 2,606 11.66 12.21 11.66 0 0 0
09/10/2023
11.74
 600 11.74 11.74 11.74 0 0 0
06/10/2023
12.05
 102 12.05 12.05 12.05 0 0 0
05/10/2023
10.24
 1,200 11.03 11.03 10.24 0 0 0
04/10/2023
11.58
 11,100 10.48 11.58 10.08 0 0 0
03/10/2023
11.81
 0 11.81 11.81 11.81 0 0 0
02/10/2023
11.81
 0 11.81 11.81 11.81 0 0 0
29/09/2023
11.81
 5,300 11.81 11.81 11.81 0 0 0
28/09/2023
12.13
 2,200 12.13 12.13 12.13 0 0 0
27/09/2023
12.60
 6,700 12.21 12.60 11.81 0 0 0
26/09/2023
12.44
 1,200 11.81 12.44 11.81 0 0 0
25/09/2023
12.29
 12,672 11.81 12.92 11.18 0 0 0
22/09/2023
12.76
 1,200 12.84 12.84 12.76 0 0 0
21/09/2023
13.23
 9,100 14.02 14.02 11.89 0 0 0
20/09/2023
13.78
 3,100 12.68 13.78 11.89 0 0 0
19/09/2023
14.33
 1,600 12.84 14.33 12.29 0 0 0
18/09/2023
14.18
 100 14.18 14.18 14.18 0 0 0
15/09/2023
14.02
 1,007 14.02 14.02 14.02 0 0 0
14/09/2023
14.02
 10,900 14.18 14.49 13.78 0 0 0
13/09/2023
14.65
 12,400 14.97 14.97 14.10 0 0 0
12/09/2023
14.49
 1,500 14.18 14.49 14.18 0 0 0
11/09/2023
14.10
 4,520 14.18 14.18 14.10 0 0 0
08/09/2023
14.73
 2,440 14.49 14.49 14.18 0 0 0
07/09/2023
14.65
 10,400 14.18 14.97 14.18 0 0 0
06/09/2023
14.10
 11,400 14.10 14.18 14.10 0 0 0
05/09/2023
14.26
 3,200 14.18 14.26 14.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |