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)
23/08/2023
11.81
 7,904 12.21 12.27 11.16 0 0 0
22/08/2023
11.81
 6,550 11.95 11.95 11.81 0 0 0
21/08/2023
11.95
 13,800 11.95 11.95 11.81 0 0 0
18/08/2023
11.81
 6,200 12.73 12.73 11.81 0 0 0
17/08/2023
12.01
 3,100 12.93 12.93 11.95 0 0 0
16/08/2023
12.41
 12,900 12.41 13.13 11.81 0 0 0
15/08/2023
12.34
 10,800 12.47 13.06 12.34 0 0 0
14/08/2023
12.60
 15,000 12.21 13.46 12.21 0 0 0
11/08/2023
12.47
 11,300 12.27 13.13 12.27 0 0 0
10/08/2023
12.47
 9,201 13.13 13.13 11.68 0 0 0
09/08/2023
13.72
 501 13.78 13.78 11.49 0 0 0
08/08/2023
12.67
 13,700 13.46 14.44 12.60 0 0 0
07/08/2023
15.03
 4,101 16.08 16.08 13.78 0 0 0
04/08/2023
15.03
 31,900 14.51 15.23 13.98 0 0 0
03/08/2023
13.13
 6,800 14.57 14.57 13.13 0 0 0
02/08/2023
12.93
 55,100 12.47 12.93 11.81 0 0 0
01/08/2023
11.22
 27,800 10.57 11.81 10.83 0 0 0
31/07/2023
10.57
 25,300 10.37 10.57 10.30 0 0 0
28/07/2023
10.17
 10,300 10.11 10.24 10.11 0 0 0
27/07/2023
10.70
 12,100 10.24 10.70 9.78 0 0 0
26/07/2023
9.85
 10,800 9.85 10.50 9.85 0 0 0
25/07/2023
9.45
 20,900 9.91 9.91 9.32 0 0 0
24/07/2023
10.11
 14,300 9.85 10.17 9.25 0 0 0
21/07/2023
9.85
 100 9.85 9.85 9.85 0 0 0
20/07/2023
10.44
 1,100 10.44 10.44 9.85 0 0 0
19/07/2023
9.25
 2,300 9.19 9.25 9.19 0 0 0
18/07/2023
9.25
 600 9.19 9.25 9.19 0 0 0
17/07/2023
9.19
 27,500 9.85 9.85 9.19 0 0 0
14/07/2023
9.91
 12,000 9.52 9.91 9.19 0 0 0
13/07/2023
9.85
 3,600 9.91 9.91 9.85 0 0 0
12/07/2023
9.91
 21,301 9.39 10.70 9.06 0 0 0
11/07/2023
9.45
 36,088 10.63 10.83 9.32 0 0 0
10/07/2023
9.91
 26,000 11.68 11.68 9.85 0 0 0
07/07/2023
11.62
 39,888 10.83 11.62 10.70 0 0 0
06/07/2023
10.17
 47,300 10.04 10.17 9.45 0 0 0
05/07/2023
8.86
 24,702 8.86 8.86 8.66 0 0 0
04/07/2023
7.75
 20,100 7.75 7.75 7.15 0 100 -0.0
03/07/2023
7.09
 11,009 6.76 7.15 6.76 0 0 0
30/06/2023
6.89
 2,700 6.56 7.42 6.56 0 0 0
29/06/2023
6.89
 500 6.89 6.89 6.89 0 0 0
28/06/2023
6.89
 4,400 7.09 7.09 6.89 0 0 0
27/06/2023
7.22
 200 6.96 7.22 6.96 0 0 0
26/06/2023
6.63
 1,300 6.63 6.63 6.63 0 0 0
23/06/2023
6.96
 900 6.96 6.96 6.96 0 0 0
22/06/2023
7.22
 400 6.89 7.22 6.89 0 0 0
21/06/2023
6.56
 1,200 6.76 6.76 6.56 0 0 0
20/06/2023
7.35
 500 7.35 7.35 7.35 0 0 0
19/06/2023
6.56
 1,000 6.69 6.69 6.56 0 0 0
16/06/2023
7.09
 100 7.09 7.09 7.09 0 0 0
15/06/2023
7.55
 300 7.81 7.81 7.55 0 0 0
14/06/2023
6.83
 300 6.76 6.83 6.76 100 0 0.0
13/06/2023
6.96
 700 7.81 7.81 6.96 0 0 0
12/06/2023
6.96
 1,300 6.89 6.96 6.89 0 0 0
09/06/2023
8.20
 2,000 7.88 8.27 7.68 0 0 0
08/06/2023
7.68
 16,700 7.68 7.68 7.68 0 0 0
07/06/2023
6.69
 5,700 6.56 6.89 6.56 0 0 0
06/06/2023
6.50
 4,100 6.37 6.50 6.37 0 0 0
05/06/2023
6.56
 1,300 6.24 6.56 6.24 0 0 0
02/06/2023
7.02
 1,400 6.76 7.02 6.76 0 0 0
01/06/2023
6.69
 30,500 6.76 7.68 6.69 0 0 0
31/05/2023
6.63
 3,900 6.69 6.69 6.56 0 0 0
30/05/2023
6.69
 1,400 6.50 6.69 6.50 0 0 0
29/05/2023
6.56
 3,200 6.37 6.56 6.04 0 0 0
26/05/2023
6.43
 3,900 6.56 6.56 6.43 0 0 0
25/05/2023
6.43
 8,900 5.64 6.43 5.64 0 0 0
24/05/2023
5.78
 22,500 6.30 6.30 5.58 0 0 0
23/05/2023
6.56
 0 6.56 6.56 6.56 0 0 0
22/05/2023
6.56
 900 6.56 6.56 6.56 0 0 0
19/05/2023
6.56
 0 6.56 6.56 6.56 0 0 0
18/05/2023
6.56
 0 6.56 6.56 6.56 0 0 0
17/05/2023
6.56
 3,900 6.56 6.56 6.56 0 0 0
16/05/2023
6.56
 1,100 6.56 6.56 6.56 0 0 0
15/05/2023
6.50
 2,900 6.63 6.63 6.50 0 0 0
12/05/2023
6.69
 2,200 6.24 6.69 6.17 0 0 0
11/05/2023
6.30
 1,600 6.24 6.30 6.24 0 0 0
10/05/2023
6.63
 500 6.43 6.63 6.43 0 0 0
09/05/2023
6.56
 100 6.56 6.56 6.56 0 0 0
08/05/2023
6.63
 0 6.63 6.63 6.63 0 0 0
05/05/2023
6.63
 0 6.63 6.63 6.63 0 0 0
04/05/2023
6.69
 1,000 6.56 6.69 6.56 0 0 0
28/04/2023
6.69
 1,800 6.69 6.69 6.69 0 0 0
27/04/2023
6.37
 0 6.37 6.37 6.37 0 0 0
26/04/2023
6.37
 100 6.37 6.37 6.37 0 0 0
25/04/2023
6.50
 1,600 6.56 6.56 6.50 0 0 0
24/04/2023
6.56
 3,400 6.83 6.83 6.56 0 0 0
21/04/2023
6.37
 1,000 6.37 6.37 6.37 0 0 0
20/04/2023
6.63
 3,500 6.50 6.69 6.50 0 0 0
19/04/2023
6.50
 0 6.50 6.50 6.50 0 0 0
18/04/2023
6.50
 3,900 6.50 6.50 6.50 0 0 0
17/04/2023
6.56
 200 6.43 6.56 6.43 0 0 0
14/04/2023
6.43
 900 6.69 6.69 6.43 0 0 0
13/04/2023
6.56
 4,500 6.69 6.69 6.56 0 0 0
12/04/2023
6.56
 500 6.69 6.69 6.56 0 0 0
11/04/2023
6.69
 2,400 6.56 6.69 6.56 0 0 0
10/04/2023
6.56
 1,000 6.56 6.83 6.56 0 0 0
07/04/2023
6.56
 9,900 6.56 6.56 5.91 0 0 0
06/04/2023
6.69
 3,900 6.56 6.89 6.56 0 0 0
05/04/2023
6.56
 1,300 6.50 6.63 6.50 0 0 0
04/04/2023
6.56
 1,500 6.56 6.83 6.56 0 0 0
03/04/2023
6.30
 3,000 6.30 6.30 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |