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

2.52
0.02
(0.80%)
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
(2026-03-30) 		-0.11 -4.21% 1,770,100 -1,800 -0.0
2.50
2.61
2.52
2 tháng
(2026-03-02) 		-0.28 -10.07% 4,092,500 -3,600 -0.0
2.45
2.78
2.52
3 tháng
(2026-01-29) 		-0.30 -10.71% 5,118,400 -3,400 -0.0
2.45
2.82
2.52
6 tháng
(2025-10-31) 		-0.41 -14.09% 12,543,500 -2,700 -0.0
2.45
3.14
2.52
12 tháng
(2025-05-05) 		-0.38 -13.19% 35,887,000 57,400 0.2
2.45
3.45
2.52
24 tháng
(2024-05-09) 		-1.43 -36.44% 85,067,300 2,070 -0.1
2.42
4.28
2.52
36 tháng
(2023-05-15) 		-1.36 -35.19% 168,942,100 9,670 0.1
2.42
5.42
2.52
60 tháng
(2021-05-25) 		-6.81 -73.14% 388,977,200 64,570 3.0
2.42
12.25
2.52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
2.52
 133,500 2.52 2.55 2.50 0 0 0
28/04/2026
2.50
 47,900 2.52 2.55 2.50 0 0 0
27/04/2026
2.51
 129,900 2.53 2.55 2.50 0 0 0
24/04/2026
2.51
 129,900 2.53 2.55 2.50 0 0 0
23/04/2026
2.52
 128,700 2.55 2.62 2.50 0 0 0
22/04/2026
2.55
 18,400 2.57 2.60 2.55 0 0 0
21/04/2026
2.57
 81,000 2.55 2.64 2.53 0 0 0
20/04/2026
2.55
 64,300 2.51 2.59 2.51 0 0 0
17/04/2026
2.57
 12,100 2.56 2.60 2.56 0 0 0
16/04/2026
2.56
 79,100 2.58 2.65 2.50 0 0 0
15/04/2026
2.60
 23,300 2.60 2.62 2.59 0 0 0
14/04/2026
2.60
 90,500 2.60 2.65 2.60 0 0 0
13/04/2026
2.59
 154,700 2.60 2.62 2.59 0 0 0
10/04/2026
2.59
 352,900 2.58 2.64 2.57 0 1,100 0
09/04/2026
2.58
 45,800 2.60 2.63 2.51 0 0 0
08/04/2026
2.60
 102,900 2.60 2.66 2.53 1,100 0 0
07/04/2026
2.55
 23,700 2.55 2.59 2.52 0 0 0
06/04/2026
2.55
 43,000 2.55 2.60 2.55 0 0 0
03/04/2026
2.61
 60,700 2.60 2.61 2.56 0 0 0
02/04/2026
2.60
 8,300 2.60 2.60 2.56 100 0 0.0
01/04/2026
2.60
 42,400 2.64 2.64 2.60 100 0 0.0
31/03/2026
2.61
 37,400 2.59 2.62 2.58 0 0 0
30/03/2026
2.61
 93,200 2.62 2.62 2.55 0 2,000 -0.0
27/03/2026
2.68
 29,200 2.59 2.68 2.56 0 2,000 -0.0
26/03/2026
2.61
 51,500 2.62 2.62 2.54 0 0 0
25/03/2026
2.62
 35,600 2.61 2.71 2.55 0 0 0
24/03/2026
2.61
 67,100 2.61 2.63 2.58 0 0 0
23/03/2026
2.59
 148,400 2.61 2.61 2.57 0 0 0
20/03/2026
2.61
 146,000 2.55 2.68 2.54 0 0 0
19/03/2026
2.57
 88,000 2.52 2.63 2.51 0 0 0
18/03/2026
2.51
 43,800 2.53 2.54 2.51 0 0 0
17/03/2026
2.51
 62,100 2.51 2.55 2.50 0 0 0
16/03/2026
2.51
 63,200 2.47 2.54 2.47 0 0 0
13/03/2026
2.55
 140,900 2.50 2.60 2.47 0 0 0
12/03/2026
2.50
 50,600 2.53 2.53 2.48 0 0 0
11/03/2026
2.53
 39,900 2.58 2.58 2.53 0 0 0
10/03/2026
2.52
 83,900 2.49 2.55 2.46 100 0 0.0
09/03/2026
2.45
 449,900 2.45 2.68 2.45 100 0 0.0
06/03/2026
2.63
 37,800 2.69 2.70 2.63 0 0 0
05/03/2026
2.68
 195,600 2.76 2.79 2.60 0 0 0
04/03/2026
2.77
 430,800 2.78 2.78 2.59 0 0 0
03/03/2026
2.71
 46,300 2.78 2.79 2.70 0 0 0
02/03/2026
2.78
 111,800 2.70 2.80 2.70 0 0 0
27/02/2026
2.82
 126,700 2.79 2.82 2.77 0 0 0
26/02/2026
2.79
 27,900 2.80 2.80 2.77 0 0 0
25/02/2026
2.78
 37,400 2.83 2.83 2.76 0 0 0
24/02/2026
2.81
 48,600 2.82 2.82 2.80 0 0 0
23/02/2026
2.82
 40,600 2.78 2.82 2.78 0 0 0
13/02/2026
2.78
 107,600 2.79 2.82 2.73 0 0 0
12/02/2026
2.79
 28,700 2.80 2.80 2.75 0 0 0
11/02/2026
2.80
 36,500 2.77 2.81 2.77 0 0 0
10/02/2026
2.77
 69,100 2.76 2.78 2.75 0 0 0
09/02/2026
2.76
 21,000 2.77 2.79 2.70 0 0 0
06/02/2026
2.77
 54,000 2.79 2.79 2.75 0 0 0
05/02/2026
2.79
 16,900 2.80 2.80 2.78 0 0 0
04/02/2026
2.79
 123,900 2.80 2.82 2.75 100 0 0.0
03/02/2026
2.79
 34,200 2.79 2.80 2.77 0 0 0
02/02/2026
2.79
 103,700 2.80 2.85 2.77 0 0 0
30/01/2026
2.80
 92,100 2.83 2.83 2.78 0 0 0
29/01/2026
2.80
 57,000 2.85 2.85 2.78 100 0 0.0
28/01/2026
2.80
 245,600 2.80 2.83 2.77 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |