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)
27/03/2023
3.53
 86,400 3.51 3.53 3.50 0 0 0
24/03/2023
3.52
 33,700 3.53 3.53 3.49 0 0 0
23/03/2023
3.53
 40,000 3.53 3.55 3.52 0 0 0
22/03/2023
3.53
 167,200 3.51 3.60 3.51 0 0 0
21/03/2023
3.51
 443,200 3.52 3.52 3.45 0 0 0.0
20/03/2023
3.48
 17,200 3.52 3.52 3.45 0 0 0.0
17/03/2023
3.52
 30,200 3.52 3.55 3.50 0 0 0.0
16/03/2023
3.54
 37,800 3.57 3.57 3.50 0 0 0.0
15/03/2023
3.54
 64,200 3.54 3.58 3.50 300 0 0.0
14/03/2023
3.54
 35,300 3.55 3.55 3.48 0 0 0.0
13/03/2023
3.51
 50,500 3.53 3.53 3.45 0 0 0.0
10/03/2023
3.53
 69,400 3.61 3.61 3.52 1,400 0 0.0
09/03/2023
3.55
 54,700 3.53 3.60 3.53 0 0 0.0
08/03/2023
3.55
 54,200 3.51 3.56 3.51 0 0 0.0
07/03/2023
3.54
 70,000 3.61 3.61 3.50 0 0 0.0
06/03/2023
3.54
 40,900 3.54 3.64 3.53 0 0 0.0
03/03/2023
3.52
 31,800 3.56 3.57 3.52 0 0 0.0
02/03/2023
3.54
 15,800 3.57 3.58 3.53 0 0 0.0
01/03/2023
3.58
 20,500 3.53 3.59 3.51 0 0 0.0
28/02/2023
3.53
 29,300 3.50 3.61 3.50 0 0 0.0
27/02/2023
3.50
 43,500 3.60 3.60 3.50 0 0 0.0
24/02/2023
3.61
 49,800 3.65 3.69 3.60 0 0 0.0
23/02/2023
3.65
 53,700 3.63 3.68 3.60 0 0 0.0
22/02/2023
3.70
 81,300 3.71 3.71 3.64 0 0 0.0
21/02/2023
3.74
 79,000 3.77 3.77 3.70 0 0 0.0
20/02/2023
3.70
 103,100 3.76 3.76 3.63 1,000 0 0.0
17/02/2023
3.61
 89,700 3.70 3.76 3.61 0 0 0.1
16/02/2023
3.70
 64,100 3.67 3.71 3.60 0 0 0.1
15/02/2023
3.63
 60,700 3.61 3.70 3.55 0 0 0.1
14/02/2023
3.64
 49,300 3.52 3.64 3.52 0 0 0.1
13/02/2023
3.53
 104,700 3.55 3.59 3.50 0 0 0.1
10/02/2023
3.68
 56,300 3.78 3.80 3.64 0 0 0.1
09/02/2023
3.78
 100,300 3.63 3.86 3.60 0 0 0.1
08/02/2023
3.63
 36,900 3.57 3.71 3.57 0 0 0.1
07/02/2023
3.65
 84,600 3.66 3.71 3.64 0 0 0.1
06/02/2023
3.71
 84,000 3.65 3.77 3.64 0 0 0.1
03/02/2023
3.64
 77,800 3.66 3.71 3.56 0 0 0.1
02/02/2023
3.65
 112,600 3.71 3.77 3.64 0 0 0.1
01/02/2023
3.77
 116,500 3.81 3.98 3.77 25,040 0 0.1
31/01/2023
3.80
 74,500 3.83 3.83 3.71 0 0 0.0
30/01/2023
3.83
 95,700 3.81 3.87 3.73 0 0 0.0
27/01/2023
3.81
 95,000 3.95 3.95 3.77 5,000 0 0.0
19/01/2023
3.86
 72,000 3.90 3.90 3.68 0 110 -0.0
18/01/2023
3.75
 165,600 3.89 3.89 3.67 0 0 0.0
17/01/2023
3.66
 899,400 3.43 3.66 3.42 0 0 0.0
16/01/2023
3.42
 59,100 3.48 3.48 3.42 0 0 0.0
13/01/2023
3.45
 49,900 3.43 3.52 3.43 0 0 0.0
12/01/2023
3.45
 60,600 3.48 3.48 3.43 0 0 0.0
11/01/2023
3.48
 24,500 3.49 3.58 3.38 0 0 0.0
10/01/2023
3.48
 94,300 3.46 3.54 3.42 0 0 0.0
09/01/2023
3.46
 54,400 3.50 3.57 3.45 100 0 0.0
06/01/2023
3.50
 126,200 3.41 3.57 3.41 3,300 0 0.0
05/01/2023
3.50
 62,000 3.70 3.70 3.50 3,000 0 0.0
04/01/2023
3.55
 67,000 3.59 3.62 3.55 3,000 0 0.0
03/01/2023
3.55
 87,500 3.34 3.57 3.34 0 0 0.0
30/12/2022
3.46
 96,100 3.47 3.61 3.44 2,000 0 0.0
29/12/2022
3.48
 60,800 3.62 3.66 3.44 0 0 0.0
28/12/2022
3.62
 179,500 3.67 3.67 3.52 0 0 0.0
27/12/2022
3.43
 109,200 3.20 3.43 3.20 0 0 0.0
26/12/2022
3.21
 89,600 3.43 3.53 3.21 2,100 0 0.0
23/12/2022
3.44
 47,100 3.53 3.53 3.43 0 0 0.0
22/12/2022
3.49
 117,900 3.63 3.63 3.47 0 0 0.0
21/12/2022
3.52
 135,400 3.62 3.70 3.48 0 0 0.0
20/12/2022
3.63
 83,300 3.73 3.84 3.62 100 0 0.0
19/12/2022
3.85
 157,500 4 4 3.81 100 0 0.0
16/12/2022
3.83
 115,700 3.82 3.90 3.80 0 0 0.0
15/12/2022
3.83
 88,900 3.83 3.86 3.81 100 0 0.0
14/12/2022
3.83
 226,100 3.84 3.87 3.81 0 0 0.0
13/12/2022
3.83
 75,200 3.86 3.88 3.81 0 0 0.0
12/12/2022
3.87
 57,900 4 4.01 3.87 4,000 0 0.0
09/12/2022
3.91
 34,300 3.96 3.98 3.86 0 0 0.0
08/12/2022
3.98
 157,400 3.81 4.06 3.81 0 0 0.0
07/12/2022
3.81
 61,700 4.07 4.14 3.81 0 0 0.0
06/12/2022
4.10
 90,400 4.38 4.38 4.08 0 0 0.0
05/12/2022
4.37
 109,200 4.29 4.41 4.29 0 0 0.0
02/12/2022
4.28
 87,200 4.10 4.29 4.05 0 0 0.0
01/12/2022
4.19
 118,200 4.19 4.19 4.10 0 0 0.0
30/11/2022
4.10
 137,300 4.29 4.30 3.92 1,000 0 0.0
29/11/2022
4.14
 139,600 3.90 4.14 3.63 2,000 300 0.0
28/11/2022
3.90
 93,400 3.67 3.90 3.67 2,000 0 0.0
25/11/2022
3.65
 31,500 3.57 3.68 3.57 0 0 -0.0
24/11/2022
3.55
 61,900 3.44 3.70 3.44 0 0 -0.0
23/11/2022
3.57
 17,400 3.78 3.78 3.57 0 0 -0.0
22/11/2022
3.70
 61,900 3.52 3.73 3.52 0 0 -0.0
21/11/2022
3.51
 67,900 3.61 3.67 3.33 0 0 -0.0
18/11/2022
3.50
 123,900 3.34 3.53 3.33 0 0 -0.0
17/11/2022
3.30
 25,000 3.10 3.30 3.10 0 0 -0.0
16/11/2022
3.10
 186,300 3.07 3.52 3.07 0 0 -0.0
15/11/2022
3.30
 260,000 3.51 3.54 3.30 0 300 -0.0
14/11/2022
3.53
 153,300 3.71 3.78 3.52 0 0 0.0
11/11/2022
3.78
 66,300 4.06 4.10 3.78 0 0 0.0
10/11/2022
4.06
 129,500 4.38 4.43 4.06 0 0 0.0
09/11/2022
4.35
 42,700 4.38 4.43 4.33 1,200 100 0.0
08/11/2022
4.38
 59,100 4.24 4.38 4.19 0 200 -0.0
07/11/2022
4.24
 75,400 4.48 4.48 4.24 0 0 0.0
04/11/2022
4.48
 46,800 4.45 4.48 4.31 0 0 0.0
03/11/2022
4.50
 74,800 4.48 4.51 4.48 0 0 0.0
02/11/2022
4.50
 14,300 4.31 4.56 4.31 0 0 0.0
01/11/2022
4.50
 24,400 4.48 4.71 4.48 0 0 0.0
31/10/2022
4.50
 174,800 4.48 4.76 4.27 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |