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

2.80
0
(0%)
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) 		-0.12 -4.11% 1,926,000 0 -0.0
2.80
2.92
2.80
2 tháng
(2025-11-28) 		-0.09 -3.11% 5,389,100 -200 -0.0
2.80
3.14
2.80
3 tháng
(2025-10-29) 		-0.22 -7.28% 7,432,000 700 0.0
2.80
3.14
2.80
6 tháng
(2025-07-31) 		-0.24 -7.89% 20,995,500 10,600 0.0
2.80
3.45
2.80
12 tháng
(2025-02-03) 		-0.35 -11.11% 39,028,800 60,900 0.2
2.42
3.45
2.80
24 tháng
(2024-02-07) 		-1.34 -32.41% 121,087,900 -25,330 -0.1
2.42
5.42
2.80
36 tháng
(2023-02-13) 		-0.73 -20.75% 168,399,500 11,840 0.7
2.42
5.42
2.80
60 tháng
(2021-02-22) 		-7.24 -72.12% 399,783,700 105,070 3.4
2.42
12.25
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
2.80
 23,300 2.84 2.84 2.80 0 0 0
26/01/2026
2.80
 124,200 2.89 2.89 2.79 0 0 0
23/01/2026
2.85
 105,700 2.86 2.86 2.83 0 0 0
22/01/2026
2.86
 114,900 2.77 2.90 2.77 0 0 0
21/01/2026
2.86
 54,700 2.93 2.93 2.82 0 0 0
20/01/2026
2.80
 106,800 2.90 2.91 2.80 0 0 0
19/01/2026
2.90
 92,800 2.94 2.94 2.86 0 0 0
16/01/2026
2.89
 144,900 2.87 2.90 2.83 0 0 0
15/01/2026
2.87
 41,200 2.86 2.90 2.86 0 0 0
14/01/2026
2.88
 50,100 2.86 2.89 2.85 0 0 0
13/01/2026
2.86
 28,100 2.87 2.88 2.86 0 0 0
12/01/2026
2.87
 90,700 2.85 2.90 2.85 100 0 0.0
09/01/2026
2.85
 56,900 2.83 2.90 2.83 0 0 0
08/01/2026
2.89
 213,700 2.90 2.91 2.80 0 0 0
07/01/2026
2.90
 47,700 2.88 2.90 2.86 0 0 0
06/01/2026
2.88
 47,900 2.85 2.90 2.83 0 0 0
05/01/2026
2.83
 111,200 2.90 2.91 2.80 0 0 0
31/12/2025
2.87
 166,900 2.88 2.91 2.86 100 0 0.0
30/12/2025
2.90
 174,500 2.91 2.98 2.86 0 0 0
29/12/2025
2.92
 153,100 2.94 2.94 2.91 0 200 -0.0
26/12/2025
2.94
 283,600 2.93 2.96 2.90 0 0 0
25/12/2025
2.94
 39,900 2.94 3 2.94 0 0 0
24/12/2025
2.95
 51,000 2.96 2.97 2.91 0 0 0
23/12/2025
2.95
 91,500 2.93 2.97 2.93 100 300 -0.0
22/12/2025
2.96
 66,200 2.93 3 2.93 0 0 0
19/12/2025
2.93
 113,700 2.96 2.98 2.93 0 0 0
18/12/2025
2.96
 109,600 2.95 2.97 2.91 0 0 0
17/12/2025
3
 86,200 3.05 3.05 2.94 0 0 0
16/12/2025
3.05
 155,000 2.96 3.07 2.90 0 0 0
15/12/2025
2.96
 46,800 3 3 2.90 0 0 0
12/12/2025
2.94
 240,500 3.04 3.10 2.94 0 0 0
11/12/2025
3.10
 82,600 3.07 3.12 3.02 0 0 0
10/12/2025
3.06
 299,400 3.02 3.18 3.02 0 0 0
09/12/2025
3.01
 188,900 3.20 3.20 2.96 0 0 0
08/12/2025
3.14
 556,000 2.94 3.14 2.94 0 0 0
05/12/2025
2.94
 54,600 2.99 3 2.94 0 0 0
04/12/2025
2.99
 725,900 2.93 3.03 2.80 0 0 0
03/12/2025
2.93
 67,300 2.95 2.95 2.85 0 0 0
02/12/2025
2.95
 67,200 2.95 2.95 2.91 0 0 0
01/12/2025
2.94
 103,500 2.91 2.95 2.89 0 0 0
28/11/2025
2.89
 33,700 2.95 2.95 2.88 0 0 0
27/11/2025
2.95
 84,500 3.09 3.09 2.89 0 0 0
26/11/2025
2.91
 216,000 2.88 2.92 2.85 0 0 0
25/11/2025
2.90
 60,300 2.86 2.91 2.84 0 0 0
24/11/2025
2.86
 27,700 2.82 2.86 2.82 0 0 0
21/11/2025
2.86
 44,100 2.90 2.94 2.85 0 0 0
20/11/2025
2.90
 107,500 2.93 2.96 2.88 0 0 0
19/11/2025
2.93
 58,800 2.93 2.95 2.88 1,100 0 0.0
18/11/2025
2.94
 88,900 2.89 2.95 2.88 0 0 0
17/11/2025
2.88
 99,300 2.89 2.89 2.85 0 0 0
14/11/2025
2.86
 76,900 2.88 2.88 2.83 0 0 0
13/11/2025
2.87
 161,100 2.82 2.89 2.81 0 0 0
12/11/2025
2.82
 189,500 2.82 2.90 2.81 0 0 0
11/11/2025
2.82
 80,900 2.82 2.82 2.80 0 0 0
10/11/2025
2.84
 85,400 2.89 2.89 2.81 0 0 0
07/11/2025
2.89
 25,400 2.87 2.93 2.81 0 0 0
06/11/2025
2.88
 75,800 2.95 2.95 2.87 0 0 0
05/11/2025
2.92
 20,900 2.89 2.93 2.87 0 0 0
04/11/2025
2.89
 61,400 2.91 2.91 2.80 0 0 0
03/11/2025
2.91
 178,000 2.94 2.94 2.89 0 0 0
31/10/2025
2.91
 24,700 2.91 2.94 2.90 0 200 -0.0
30/10/2025
2.91
 147,500 3.03 3.05 2.86 0 0 0
29/10/2025
3.02
 128,300 3.05 3.07 3 0 0 0
28/10/2025
3.03
 344,300 2.86 3.03 2.83 0 0 0
27/10/2025
2.84
 47,000 2.85 2.88 2.84 0 0 0
24/10/2025
2.84
 86,500 2.92 2.92 2.80 0 0 0
23/10/2025
2.88
 85,600 2.80 2.88 2.80 0 0 0
22/10/2025
2.82
 55,200 2.83 2.83 2.79 0 0 0
21/10/2025
2.81
 76,400 2.80 2.84 2.76 0 0 0
20/10/2025
2.80
 259,000 2.90 2.94 2.80 100 0 0.0
17/10/2025
2.95
 250,200 3.03 3.03 2.87 0 0 0
16/10/2025
2.97
 97,000 3.05 3.05 2.96 0 0 0
15/10/2025
2.99
 22,900 3.01 3.06 2.95 0 0 0
14/10/2025
2.97
 244,900 3.06 3.06 2.97 0 0 0
13/10/2025
3.05
 195,400 3.05 3.08 2.99 0 0 0
10/10/2025
3.09
 125,600 3.10 3.12 3.05 0 0 0
09/10/2025
3.10
 71,600 3.10 3.13 3.07 0 0 0
08/10/2025
3.08
 69,800 3.10 3.15 3.08 0 0 0
07/10/2025
3.09
 270,500 3.17 3.17 3.05 0 0 0
06/10/2025
3.08
 779,800 3.05 3.10 3.04 0 0 0
03/10/2025
3.10
 56,900 3.09 3.10 3.03 0 0 0
02/10/2025
3.08
 108,300 3.16 3.17 3.08 0 0 0
01/10/2025
3.16
 83,400 3.10 3.16 3.03 0 0 0
30/09/2025
3.10
 152,300 3.07 3.10 3.02 0 0 0
29/09/2025
3.07
 295,500 3.13 3.13 3.03 0 0 0
26/09/2025
3.13
 227,400 3.15 3.27 3.10 0 0 0
25/09/2025
3.17
 268,200 3.29 3.29 3.17 0 0 0
24/09/2025
3.29
 822,600 3.42 3.48 3.19 100 0 0.0
23/09/2025
3.42
 543,800 3.48 3.48 3.30 0 200 -0.0
22/09/2025
3.34
 721,500 3.46 3.56 3.30 0 100 -0.0
19/09/2025
3.45
 383,900 3.34 3.50 3.34 0 200 -0.0
18/09/2025
3.33
 1,339,400 3.53 3.55 3.33 0 200 -0.0
17/09/2025
3.32
 597,300 3.11 3.32 3.10 100 20,500 -0.1
16/09/2025
3.11
 389,200 3.02 3.15 3.01 0 0 0
15/09/2025
3
 271,400 2.99 3.01 2.95 0 0 0
12/09/2025
2.99
 117,100 2.95 3.02 2.95 0 0 0
11/09/2025
2.95
 120,500 2.96 2.97 2.92 0 0 0
10/09/2025
3
 33,300 2.97 3 2.97 0 0 0
09/09/2025
2.98
 44,800 2.98 3.01 2.98 200 0 0.0
08/09/2025
2.98
 205,300 3.02 3.04 2.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |