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

2.60
-0.10
(-3.70%)
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
(2026-05-13) 		0.16 6.30% 3,753,100 -800 0
2.30
2.70
2.60
2 tháng
(2026-04-13) 		0.11 4.25% 4,994,800 -600 0
2.30
2.70
2.60
3 tháng
(2026-03-16) 		0.19 7.57% 6,540,000 -4,400 -0.0
2.30
2.70
2.60
6 tháng
(2025-12-15) 		-0.26 -8.78% 12,391,800 -4,200 -0.0
2.30
3.05
2.60
12 tháng
(2025-06-17) 		-0.10 -3.57% 37,336,000 56,700 0.2
2.30
3.45
2.60
24 tháng
(2024-06-24) 		-1.31 -32.67% 74,220,600 30,270 0.1
2.30
4.06
2.60
36 tháng
(2023-06-28) 		-1.82 -40.32% 159,463,200 28,970 0.2
2.30
5.42
2.60
60 tháng
(2021-07-08) 		-5.96 -68.82% 381,618,900 82,770 3.2
2.30
12.25
2.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2023
4.73
 779,600 4.79 4.81 4.67 0 0 0
16/08/2023
4.79
 308,900 4.86 4.87 4.55 0 0 0
15/08/2023
4.89
 261,600 4.94 4.94 4.84 0 0 0
14/08/2023
4.95
 590,300 4.86 4.95 4.82 0 0 0
11/08/2023
4.84
 951,300 4.95 4.95 4.80 46,500 400 0.2
10/08/2023
4.95
 1,512,600 4.86 5.05 4.86 0 0 0
09/08/2023
4.81
 599,900 4.63 4.88 4.63 0 0 0
08/08/2023
4.68
 296,800 4.71 4.76 4.66 17,400 0 0.1
07/08/2023
4.62
 353,400 4.60 4.67 4.60 0 100 -0.0
04/08/2023
4.60
 267,100 4.76 4.76 4.59 0 0 0
03/08/2023
4.61
 576,900 4.53 4.67 4.52 0 0 0
02/08/2023
4.53
 203,800 4.48 4.54 4.46 0 0 0
01/08/2023
4.48
 199,400 4.54 4.54 4.48 0 0 0
31/07/2023
4.54
 457,000 4.50 4.57 4.48 0 0 0
28/07/2023
4.48
 276,900 4.44 4.50 4.44 0 0 0
27/07/2023
4.43
 479,400 4.51 4.53 4.38 0 0 0
26/07/2023
4.51
 193,900 4.52 4.54 4.50 0 0 0
25/07/2023
4.52
 296,600 4.75 4.75 4.52 0 0 0
24/07/2023
4.59
 250,600 4.50 4.62 4.50 0 200 -0.0
21/07/2023
4.50
 101,500 4.51 4.57 4.48 200 0 0.0
20/07/2023
4.51
 105,200 4.55 4.55 4.47 0 0 0
19/07/2023
4.50
 117,700 4.56 4.59 4.50 0 0 0
18/07/2023
4.57
 139,400 4.57 4.60 4.50 0 0 0
17/07/2023
4.53
 134,600 4.51 4.58 4.51 0 0 0
14/07/2023
4.49
 349,300 4.43 4.50 4.41 0 0 0
13/07/2023
4.41
 138,000 4.43 4.43 4.33 0 0 0
12/07/2023
4.39
 65,100 4.48 4.48 4.37 0 0 0
11/07/2023
4.43
 139,100 4.39 4.45 4.38 0 0 0
10/07/2023
4.39
 73,100 4.38 4.46 4.38 0 0 0
07/07/2023
4.38
 241,100 4.30 4.40 4.26 0 0 0
06/07/2023
4.34
 134,900 4.48 4.51 4.33 0 0 0
05/07/2023
4.48
 58,500 4.44 4.49 4.44 0 0 0
04/07/2023
4.46
 65,900 4.45 4.48 4.40 0 0 0
03/07/2023
4.45
 145,700 4.45 4.55 4.38 0 0 0
30/06/2023
4.45
 88,300 4.38 4.51 4.38 0 0 0
29/06/2023
4.48
 150,100 4.54 4.56 4.43 0 0 0
28/06/2023
4.52
 195,300 4.60 4.61 4.48 0 0 0
27/06/2023
4.59
 250,800 4.52 4.60 4.52 0 0 0
26/06/2023
4.51
 246,300 4.51 4.57 4.45 0 0 0
23/06/2023
4.51
 186,600 4.43 4.56 4.43 0 0 0
22/06/2023
4.43
 565,000 4.40 4.48 4.37 200 0 0.0
21/06/2023
4.39
 184,400 4.36 4.50 4.36 0 0 0
20/06/2023
4.34
 197,300 4.26 4.36 4.26 0 0 0
19/06/2023
4.26
 950,500 4.52 4.53 4.26 0 0 0
16/06/2023
4.57
 725,100 4.72 4.72 4.53 0 0 0
15/06/2023
4.67
 601,700 4.92 4.94 4.58 0 0 0
14/06/2023
4.92
 1,227,100 5.33 5.33 4.90 200 0 0.0
13/06/2023
4.99
 1,587,300 4.85 4.99 4.77 0 0 0
12/06/2023
4.67
 426,800 4.57 4.70 4.57 0 0 0
09/06/2023
4.57
 434,700 4.63 4.64 4.48 0 0 0
08/06/2023
4.65
 421,800 4.63 4.74 4.55 0 0 0
07/06/2023
4.66
 405,600 4.61 4.76 4.57 0 0 0
06/06/2023
4.57
 431,600 4.67 4.70 4.51 0 0 0
05/06/2023
4.67
 845,000 5 5 4.48 0 0 0
02/06/2023
4.76
 1,279,800 4.47 4.76 4.47 0 15,000 -0.1
01/06/2023
4.46
 362,800 4.32 4.52 4.32 0 7,300 -0.0
31/05/2023
4.23
 138,500 4.23 4.26 4.15 0 0 0
30/05/2023
4.20
 152,300 4.22 4.33 4.17 0 0 0
29/05/2023
4.20
 247,100 4.13 4.29 4.05 0 0 0
26/05/2023
4.02
 251,700 3.81 4.05 3.81 0 0 0
25/05/2023
3.81
 113,400 3.78 3.83 3.78 0 0 0
24/05/2023
3.78
 112,900 3.80 3.82 3.75 0 0 0
23/05/2023
3.77
 109,000 3.81 3.86 3.76 0 0 0
22/05/2023
3.81
 105,100 3.81 3.83 3.77 0 0 0
19/05/2023
3.81
 193,800 3.84 3.88 3.62 0 0 0
18/05/2023
3.87
 130,800 3.85 3.87 3.84 0 0 0
17/05/2023
3.85
 169,100 3.85 3.93 3.85 0 0 0
16/05/2023
3.86
 152,400 3.86 3.89 3.81 0 0 0
15/05/2023
3.86
 307,600 3.90 3.96 3.81 2,000 0 0.0
12/05/2023
3.81
 140,400 3.77 3.81 3.76 0 0 0
11/05/2023
3.79
 182,200 3.90 3.90 3.61 0 0 0
10/05/2023
3.84
 265,200 3.64 3.84 3.63 0 0 0
09/05/2023
3.59
 43,300 3.56 3.59 3.56 0 0 0
08/05/2023
3.55
 102,700 3.56 3.56 3.50 0 0 0
05/05/2023
3.50
 83,400 3.50 3.56 3.50 0 0 0
04/05/2023
3.50
 92,300 3.52 3.55 3.50 0 2,000 -0.0
28/04/2023
3.51
 68,200 3.54 3.57 3.51 0 0 0
27/04/2023
3.54
 52,800 3.52 3.57 3.50 0 0 0
26/04/2023
3.50
 37,800 3.50 3.52 3.49 0 0 -0.0
25/04/2023
3.51
 30,700 3.59 3.59 3.51 0 0 -0.0
24/04/2023
3.54
 23,200 3.51 3.57 3.51 0 0 -0.0
21/04/2023
3.52
 94,900 3.57 3.67 3.48 0 0 -0.0
20/04/2023
3.58
 54,300 3.58 3.61 3.49 0 0 0
19/04/2023
3.58
 67,000 3.62 3.62 3.58 0 0 -0.0
18/04/2023
3.61
 29,000 3.62 3.62 3.60 0 30 -0.0
17/04/2023
3.62
 7,000 3.67 3.67 3.55 0 0 -0.0
14/04/2023
3.62
 550,300 3.59 3.64 3.58 0 1,100 -0.0
13/04/2023
3.59
 19,600 3.61 3.62 3.59 0 0 0.0
12/04/2023
3.61
 50,600 3.67 3.67 3.59 0 0 0
11/04/2023
3.61
 51,200 3.61 3.63 3.58 2,000 0 0.0
10/04/2023
3.61
 87,000 3.64 3.67 3.60 0 5,000 -0.0
07/04/2023
3.67
 37,900 3.57 3.68 3.57 0 0 0.0
06/04/2023
3.71
 82,500 3.75 3.75 3.63 0 0 0.0
05/04/2023
3.63
 57,300 3.62 3.64 3.58 2,000 0 0.0
04/04/2023
3.62
 99,600 3.63 3.64 3.52 200 0 0.0
03/04/2023
3.63
 72,200 3.64 3.64 3.62 0 0 0
31/03/2023
3.62
 65,100 3.60 3.66 3.52 0 0 0
30/03/2023
3.60
 77,600 3.52 3.61 3.52 0 0 0
29/03/2023
3.52
 15,100 3.55 3.55 3.51 0 0 0
28/03/2023
3.55
 33,100 3.54 3.57 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |