Công ty cổ phần BV Land (bvl)

17.90
0.90
(5.29%)
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)
10/04/2023
7.88
 1,000 7.88 8.19 7.88 0 0 0
07/04/2023
7.88
 9,900 7.88 7.88 7.09 0 0 0
06/04/2023
8.03
 3,900 7.88 8.27 7.88 0 0 0
05/04/2023
7.88
 1,300 7.80 7.96 7.80 0 0 0
04/04/2023
7.88
 1,500 7.88 8.19 7.88 0 0 0
03/04/2023
7.56
 3,000 7.56 7.56 7.56 0 0 0
31/03/2023
7.80
 500 7.80 7.80 7.80 0 0 0
30/03/2023
7.80
 1,912 8.35 8.35 7.64 0 0 0
29/03/2023
8.35
 200 7.56 8.35 7.56 0 0 0
28/03/2023
8.35
 2,300 7.25 8.35 7.25 0 0 0
27/03/2023
7.72
 200 7.48 7.72 7.48 0 0 0
24/03/2023
7.72
 1,300 7.72 8.03 7.72 0 0 0
23/03/2023
7.64
 4,400 7.25 8.27 7.25 0 0 0
22/03/2023
7.25
 6,500 7.80 7.96 7.25 0 0 0
21/03/2023
7.88
 5,100 7.96 8.66 7.25 0 0 0
20/03/2023
7.88
 25,300 7.96 9.06 7.88 0 0 0
17/03/2023
9.14
 1,800 9.37 9.37 8.66 0 0 0
16/03/2023
8.43
 8,900 9.14 9.14 8.43 0 0 0
15/03/2023
9.85
 200 9.85 9.85 9.85 0 0 0
14/03/2023
9.85
 1,000 9.85 9.85 9.85 0 0 0
13/03/2023
11.50
 0 11.50 11.50 11.50 0 0 0
10/03/2023
11.50
 101 11.50 11.50 11.50 0 0 0
09/03/2023
12.44
 0 12.44 12.44 12.44 0 0 0
08/03/2023
12.44
 100 12.44 12.44 12.44 0 0 0
07/03/2023
11.74
 100 11.74 11.74 11.74 0 0 0
06/03/2023
11.34
 200 10.48 11.34 10.48 0 0 0
03/03/2023
10.40
 200 10.00 10.40 10.00 0 0 0
02/03/2023
9.92
 1,000 10.00 10.00 9.92 0 0 0
01/03/2023
8.82
 200 8.82 8.82 8.82 0 0 0
28/02/2023
10.24
 3,700 9.61 10.48 9.14 0 0 0
27/02/2023
10.55
 600 10.55 10.55 10.55 0 0 0
24/02/2023
11.03
 1,900 9.69 11.03 9.69 0 0 0
23/02/2023
9.61
 3,700 10.40 10.40 9.61 0 0 0
22/02/2023
11.97
 1,300 11.18 11.97 11.18 0 0 0
21/02/2023
12.05
 101 12.05 12.05 12.05 0 0 0
20/02/2023
10.55
 2,000 10.55 10.55 10.55 0 0 0
17/02/2023
10.55
 400 10.24 10.24 9.61 0 0 0
16/02/2023
11.26
 200 9.85 11.26 9.85 0 0 0
15/02/2023
10.95
 0 10.95 10.95 10.95 0 0 0
14/02/2023
10.95
 700 10.95 10.95 10.87 0 0 0
13/02/2023
9.61
 1,701 11.74 11.74 9.53 0 0 0
10/02/2023
10.24
 1,900 11.42 11.42 10.24 0 0 0
09/02/2023
10.00
 4,400 11.89 11.89 10.00 0 0 0
08/02/2023
11.03
 400 9.92 11.03 9.92 0 0 0
07/02/2023
11.89
 300 11.03 11.89 11.03 0 0 0
06/02/2023
11.50
 2,800 11.50 11.50 11.50 0 0 0
03/02/2023
12.29
 1,800 13.39 13.39 11.42 0 0 0
02/02/2023
13.39
 1,100 11.03 13.39 11.03 0 0 0
01/02/2023
13.94
 1,000 12.60 14.02 12.60 0 0 0
31/01/2023
13.31
 700 12.21 13.31 12.21 0 0 0
30/01/2023
12.44
 11,000 14.10 14.10 12.44 0 0 0
27/01/2023
12.29
 9,700 12.29 12.29 12.29 0 0 0
19/01/2023
11.03
 800 9.77 11.03 9.77 0 0 0
18/01/2023
9.61
 700 9.45 9.69 9.45 0 0 0
17/01/2023
8.27
 800 8.66 8.66 8.27 0 0 0
16/01/2023
8.74
 100 8.74 8.74 8.74 0 0 0
13/01/2023
9.45
 1,100 9.45 9.45 9.45 0 0 0
12/01/2023
9.14
 0 9.14 9.14 9.14 0 0 0
11/01/2023
9.14
 1,100 9.22 9.22 9.14 0 0 0
10/01/2023
9.06
 2,200 9.45 9.45 9.06 0 0 0
09/01/2023
9.85
 500 10.24 10.24 9.85 0 0 0
06/01/2023
11.50
 0 11.50 11.50 11.50 0 0 0
05/01/2023
11.50
 2,100 11.42 11.50 11.42 0 0 0
04/01/2023
11.74
 300 10.95 11.74 10.95 0 0 0
03/01/2023
10.55
 1,400 10.55 10.55 9.45 0 0 0
30/12/2022
9.29
 8,400 9.14 9.92 9.14 0 0 0
29/12/2022
10.71
 800 10.71 10.71 10.71 0 0 0
28/12/2022
12.52
 300 12.52 12.52 12.52 0 0 0
27/12/2022
12.52
 200 12.52 12.52 12.52 0 0 0
26/12/2022
14.73
 1,000 14.73 14.73 14.73 0 0 0
23/12/2022
16.93
 2,300 22.68 22.68 16.93 0 0 0
22/12/2022
19.85
 0 19.85 19.85 19.85 0 0 0
21/12/2022
19.85
 200 19.85 19.85 19.85 0 0 0
20/12/2022
19.85
 0 19.85 19.85 19.85 0 0 0
19/12/2022
19.85
 0 19.85 19.85 19.85 0 0 0
16/12/2022
19.85
 0 19.85 19.85 19.85 0 0 0
15/12/2022
19.85
 0 19.85 19.85 19.85 0 0 0
14/12/2022
19.85
 0 19.85 19.85 19.85 0 0 0
13/12/2022
19.85
 100 19.85 19.85 19.85 0 0 0
12/12/2022
19.85
 100 19.85 19.85 19.85 0 0 0
09/12/2022
19.85
 100 19.85 19.85 19.85 0 0 0
08/12/2022
19.38
 200 19.69 19.69 19.38 0 0 0
07/12/2022
19.85
 100 19.85 19.85 19.85 0 0 0
06/12/2022
20.48
 2,100 20.56 20.56 19.61 0 0 0
05/12/2022
17.88
 100 17.88 17.88 17.88 0 0 0
02/12/2022
18.12
 1,600 15.52 18.12 15.44 0 0 0
01/12/2022
18.19
 1,500 17.72 18.19 17.72 0 0 0
30/11/2022
18.19
 1,600 18.19 18.19 18.19 0 0 0
29/11/2022
21.34
 100 21.34 21.34 21.34 0 0 0
28/11/2022
18.59
 0 18.59 18.59 18.59 0 0 0
25/11/2022
18.59
 1,000 18.59 18.59 18.59 0 0 0
24/11/2022
18.59
 0 18.59 18.59 18.59 0 0 0
23/11/2022
18.59
 200 18.59 18.59 18.59 0 0 0
22/11/2022
19.69
 0 19.69 19.69 19.69 0 0 0
21/11/2022
19.69
 0 19.69 19.69 19.69 0 0 0
18/11/2022
19.69
 100 19.69 19.69 19.69 0 0 0
17/11/2022
17.25
 0 17.25 17.25 17.25 0 0 0
16/11/2022
17.25
 0 17.25 17.25 17.25 0 0 0
15/11/2022
17.25
 100 17.25 17.25 17.25 0 0 0
14/11/2022
20.24
 0 20.24 20.24 20.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |