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

1.78
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
(2026-08-19) 		-0.19 -9.64% 4,951,600 -300 -0.0
1.78
2.85
1.78
2 tháng
(2026-07-20) 		-0.41 -18.72% 9,926,100 -300 -0.0
1.78
2.85
1.78
3 tháng
(2026-06-22) 		-0.75 -29.64% 15,648,600 -200 -0.0
1.78
2.85
1.78
6 tháng
(2026-03-23) 		-0.81 -31.27% 22,673,700 -800 -0.0
1.78
2.85
1.78
12 tháng
(2025-09-23) 		-1.64 -47.95% 39,620,700 300 0.0
1.78
3.42
1.78
24 tháng
(2024-09-30) 		-1.74 -49.43% 76,431,400 55,400 0.1
1.78
3.52
1.78
36 tháng
(2023-10-04) 		-2.40 -57.43% 161,770,400 -153,600 -0.7
1.76
5.42
1.78
60 tháng
(2021-10-14) 		-7.40 -80.60% 351,479,400 -147,700 1.2
1.76
12.25
1.78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2026
1.78
 124,900 1.78 1.82 1.75 0 0 0
17/09/2026
1.78
 321,500 1.79 1.80 1.77 0 0 0
16/09/2026
1.78
 164,000 1.77 1.84 1.77 0 0 0
15/09/2026
1.84
 380,400 1.85 1.85 1.73 0 0 0
14/09/2026
1.85
 66,100 1.86 1.88 1.80 0 0 0
11/09/2026
1.86
 109,200 1.90 1.90 1.82 0 300 -0.0
10/09/2026
1.90
 56,000 1.91 1.91 1.88 0 0 0
09/09/2026
1.91
 33,200 1.91 1.92 1.89 0 0 0
08/09/2026
1.91
 92,900 1.93 1.93 1.87 0 0 0
07/09/2026
1.90
 61,700 1.97 1.97 1.90 0 0 0
04/09/2026
1.97
 153,700 1.93 1.98 1.89 0 0 0
03/09/2026
1.93
 259,600 1.90 1.94 1.88 0 0 0
02/09/2026
2.76
 21,000 2.77 2.79 2.70 0 0 0
01/09/2026
2.85
 56,900 2.83 2.90 2.83 0 0 0
31/08/2026
1.85
 66,100 1.86 1.88 1.80 0 0 0
28/08/2026
1.88
 102,000 1.92 1.94 1.88 0 0 0
27/08/2026
1.92
 76,800 1.94 1.94 1.91 0 0 0
26/08/2026
1.90
 337,800 1.95 1.98 1.90 0 0 0
25/08/2026
1.95
 126,000 2 2 1.94 0 0 0
24/08/2026
2
 1,450,000 2.09 2.09 1.95 0 0 0
21/08/2026
2.09
 802,300 2.04 2.09 1.93 0 0 0
20/08/2026
2.04
 187,300 1.99 2.05 1.97 0 0 0
19/08/2026
1.97
 27,100 2.01 2.01 1.97 0 0 0
18/08/2026
2.01
 10,600 2.04 2.05 2.01 0 0 0
17/08/2026
2.03
 51,600 2 2.04 1.98 0 0 0
14/08/2026
2
 109,600 2.04 2.04 2 0 0 0
13/08/2026
2.03
 41,700 2.04 2.05 2.03 0 0 0
12/08/2026
2.04
 46,800 2.05 2.05 2.02 0 0 0
11/08/2026
2.04
 108,000 2.03 2.06 2.03 0 0 0
10/08/2026
2.06
 38,100 2.07 2.09 2.05 0 0 0
07/08/2026
2.06
 825,100 2.07 2.18 1.96 0 0 0
06/08/2026
2.10
 15,400 2.13 2.13 2.10 0 0 0
05/08/2026
2.13
 51,600 2.13 2.16 2.13 0 0 0
04/08/2026
2.13
 91,900 2.11 2.14 2.09 0 0 0
03/08/2026
2.11
 54,500 2.08 2.14 2.08 0 0 0
31/07/2026
2.09
 182,100 2.04 2.18 2.04 0 0 0
30/07/2026
2.08
 337,100 2.19 2.19 2.05 0 0 0
29/07/2026
2.16
 788,300 2.16 2.18 2.15 0 0 0
28/07/2026
2.18
 332,100 2.17 2.23 2.09 0 0 0
27/07/2026
2.19
 62,200 2.15 2.26 2.12 0 0 0
24/07/2026
2.21
 1,075,300 2.15 2.23 2.10 0 0 0
23/07/2026
2.14
 455,800 2.19 2.31 2.07 0 0 0
22/07/2026
2.19
 150,500 2.21 2.23 2.14 0 0 0
21/07/2026
2.21
 61,000 2.20 2.25 2.18 0 0 0
20/07/2026
2.19
 85,200 2.19 2.25 2.14 0 0 0
17/07/2026
2.19
 63,600 2.22 2.24 2.19 0 0 0
16/07/2026
2.24
 86,700 2.29 2.29 2.19 0 0 0
15/07/2026
2.28
 872,500 2.25 2.28 2.23 0 0 0
14/07/2026
2.25
 85,200 2.30 2.30 2.23 0 0 0
13/07/2026
2.31
 78,100 2.31 2.33 2.29 0 0 0
10/07/2026
2.31
 74,500 2.32 2.35 2.30 0 100 -0.0
09/07/2026
2.32
 98,300 2.32 2.35 2.31 0 0 0
08/07/2026
2.31
 85,900 2.28 2.36 2.28 0 0 0
07/07/2026
2.30
 871,800 2.36 2.36 2.30 0 0 0
06/07/2026
2.33
 1,337,300 2.36 2.38 2.28 0 0 0
03/07/2026
2.39
 16,100 2.37 2.41 2.35 0 0 0
02/07/2026
2.37
 828,100 2.42 2.42 2.29 100 0 0.0
01/07/2026
2.46
 21,400 2.43 2.47 2.42 0 0 0
30/06/2026
2.43
 53,700 2.58 2.58 2.43 0 0 0
29/06/2026
2.47
 20,700 2.45 2.48 2.41 0 0 0
26/06/2026
2.42
 757,400 2.54 2.60 2.42 0 0 0
25/06/2026
2.60
 35,100 2.53 2.65 2.53 0 0 0
24/06/2026
2.53
 30,900 2.55 2.60 2.51 0 0 0
23/06/2026
2.54
 280,100 2.54 2.58 2.50 100 0 0.0
22/06/2026
2.53
 25,100 2.52 2.60 2.52 0 0 0
19/06/2026
2.60
 129,600 2.63 2.65 2.54 0 0 0
18/06/2026
2.64
 76,900 2.61 2.70 2.57 0 0 0
17/06/2026
2.62
 160,500 2.63 2.64 2.51 0 0 0
16/06/2026
2.60
 63,600 2.55 2.60 2.50 0 0 0
15/06/2026
2.54
 135,200 2.60 2.60 2.46 0 0 0
12/06/2026
2.60
 79,000 2.70 2.70 2.53 0 0 0
11/06/2026
2.70
 165,800 2.76 2.76 2.56 100 0 0.0
10/06/2026
2.69
 541,000 2.67 2.69 2.58 0 0 0
09/06/2026
2.52
 603,500 2.40 2.52 2.37 0 0 0
08/06/2026
2.36
 152,000 2.35 2.40 2.29 0 0 0
05/06/2026
2.35
 104,200 2.34 2.42 2.33 0 0 0
04/06/2026
2.35
 475,800 2.41 2.48 2.30 0 0 0
03/06/2026
2.47
 184,800 2.69 2.69 2.47 0 0 0
02/06/2026
2.65
 495,900 2.81 2.81 2.65 0 100 -0.0
01/06/2026
2.63
 157,800 2.63 2.63 2.63 0 0 0
29/05/2026
2.46
 184,200 2.35 2.46 2.35 0 0 0
28/05/2026
2.30
 50,600 2.30 2.32 2.30 100 0 0.0
27/05/2026
2.31
 52,300 2.34 2.34 2.30 0 4,200 -0.0
26/05/2026
2.34
 20,000 2.34 2.35 2.34 0 900 -0.0
25/05/2026
2.34
 102,300 2.40 2.40 2.30 4,200 100 0.0
22/05/2026
2.37
 78,000 2.35 2.44 2.35 900 600 0.0
21/05/2026
2.44
 82,000 2.44 2.45 2.36 100 0 0.0
20/05/2026
2.42
 139,200 2.45 2.45 2.40 600 0 0.0
19/05/2026
2.44
 33,800 2.48 2.48 2.44 0 100 -0.0
18/05/2026
2.48
 24,000 2.48 2.49 2.45 0 900 -0.0
15/05/2026
2.49
 20,900 2.47 2.49 2.45 100 0 0.0
14/05/2026
2.46
 75,800 2.52 2.53 2.46 0 0 0
13/05/2026
2.54
 9,200 2.55 2.55 2.50 0 0 0
12/05/2026
2.55
 30,100 2.55 2.56 2.51 0 0 0
11/05/2026
2.53
 44,200 2.53 2.55 2.52 200 1,100 -0.0
08/05/2026
2.51
 18,800 2.52 2.54 2.50 0 0 0
07/05/2026
2.54
 69,700 2.52 2.58 2.50 1,100 0 0.0
06/05/2026
2.54
 54,600 2.50 2.55 2.50 0 0 0
05/05/2026
2.52
 49,600 2.52 2.55 2.50 0 0 0
04/05/2026
2.52
 11,300 2.52 2.59 2.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |