CTCP GROUP BẮC VIỆT (bvg)

2.20
0.20
(10%)
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
(2024-04-16) 		0.30 17.65% 633,800 0 0
1.60
2
2
2 tháng
(2024-03-18) 		-0.50 -20% 2,936,100 -46,000 -0.1
1.60
2.60
2
3 tháng
(2024-02-16) 		-0.20 -9.09% 4,050,300 100 0.0
1.60
2.60
2
6 tháng
(2023-11-20) 		-0.50 -20% 5,575,900 100 0.0
1.60
2.60
2
12 tháng
(2023-05-22) 		-0.10 -4.76% 21,886,222 6,110 0.1
1.60
3.30
2
24 tháng
(2022-05-27) 		-2.60 -56.52% 37,455,569 6,517 0.1
1.30
4.70
2
36 tháng
(2021-06-01) 		-2.90 -59.18% 112,312,814 -47,558 -0.4
1.30
10.20
2
60 tháng
(2019-06-12) 		0.10 5.26% 136,764,911 -6,558 -0.0
1.10
10.20
2
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 15/05/2024
2
0
 0 2 2 2 0 0 0
#2 14/05/2024
2
0
 0 2 2 2 0 0 0
#3 13/05/2024
2
0
 0 2 2 2 0 0 0
#4 10/05/2024
2
0.20
 157,100 1.90 2 1.80 0 0 0
#5 09/05/2024
1.80
0
 0 1.80 1.80 1.80 0 0 0
#6 08/05/2024
1.80
0
 0 1.80 1.80 1.80 0 0 0
#7 07/05/2024
1.80
0
 0 1.80 1.80 1.80 0 0 0
#8 06/05/2024
1.80
0.10
 0 1.80 1.80 1.80 0 0 0
#9 03/05/2024
1.70
0.10
 151,000 1.60 1.80 1.60 0 0 0
#10 02/05/2024
1.60
0
 0 1.60 1.60 1.60 0 0 0
#11 26/04/2024
1.60
0
 105,800 1.50 1.70 1.50 0 0 0
#12 25/04/2024
1.60
0
 0 1.60 1.60 1.60 0 0 0
#13 24/04/2024
1.60
0
 0 1.60 1.60 1.60 0 0 0
#14 23/04/2024
1.60
0
 0 1.60 1.60 1.60 0 0 0
#15 22/04/2024
1.60
0
 0 1.60 1.60 1.60 0 0 0
#16 19/04/2024
1.60
-0.10
 219,900 1.70 1.70 1.50 0 0 0
#17 17/04/2024
1.70
0
 0 1.70 1.70 1.70 0 0 0
#18 16/04/2024
1.70
0
 0 1.70 1.70 1.70 0 0 0
#19 15/04/2024
1.70
0
 0 1.70 1.70 1.70 0 0 0
#20 12/04/2024
1.70
0
 472,700 1.60 1.80 1.50 0 131,400 -0.2
#21 11/04/2024
1.70
0
 0 1.70 1.70 1.70 0 0 0
#22 10/04/2024
1.70
-0.20
 0 1.70 1.70 1.70 0 0 0
#23 09/04/2024
1.90
0
 608,900 1.80 1.90 1.70 10,000 0 0.0
#24 08/04/2024
1.90
-0.20
 512,500 2.10 2.10 1.90 100,000 0 0.2
#25 05/04/2024
2.10
-0.30
 228,300 2.40 2.40 2.10 0 1,000 -0.0
#26 04/04/2024
2.40
0
 18,900 2.50 2.50 2.30 0 0 0
#27 03/04/2024
2.40
-0.10
 58,600 2.50 2.50 2.40 0 0 0
#28 02/04/2024
2.50
0
 14,100 2.50 2.60 2.50 0 3,100 -0.0
#29 01/04/2024
2.50
-0.10
 40,100 2.50 2.60 2.40 0 0 0
#30 29/03/2024
2.60
0
 55,200 2.60 2.60 2.50 0 0 0
#31 28/03/2024
2.60
0
 17,900 2.50 2.60 2.50 0 0 0
#32 27/03/2024
2.60
0.10
 39,800 2.60 2.60 2.50 0 0 0
#33 26/03/2024
2.50
0.10
 46,400 2.50 2.60 2.40 0 0 0
#34 25/03/2024
2.40
-0.10
 35,600 2.50 2.50 2.40 0 0 0
#35 22/03/2024
2.50
0
 6,300 2.50 2.50 2.40 0 0 0
#36 21/03/2024
2.50
0
 48,500 2.50 2.60 2.40 0 0 0
#37 20/03/2024
2.50
0
 49,900 2.50 2.50 2.40 0 20,600 -0.1
#38 19/03/2024
2.50
0
 22,800 2.50 2.60 2.50 0 0 0
#39 18/03/2024
2.50
0
 25,800 2.50 2.60 2.40 100 0 0.0
#40 15/03/2024
2.50
0.10
 185,300 2.40 2.60 2.30 46,000 0 0.1
#41 14/03/2024
2.40
0
 62,500 2.40 2.50 2.30 0 0 0
#42 13/03/2024
2.40
-0.10
 47,000 2.50 2.50 2.40 0 0 0
#43 12/03/2024
2.50
0.10
 57,000 2.40 2.50 2.40 0 0 0
#44 11/03/2024
2.40
-0.10
 27,100 2.50 2.50 2.30 100 0 0.0
#45 08/03/2024
2.50
0.10
 38,400 2.40 2.50 2.30 0 0 0
#46 07/03/2024
2.40
0
 67,800 2.40 2.50 2.30 0 0 0
#47 06/03/2024
2.40
0
 2,100 2.40 2.40 2.30 0 0 0
#48 05/03/2024
2.40
0.10
 12,100 2.30 2.40 2.30 0 0 0
#49 04/03/2024
2.30
-0.10
 35,500 2.40 2.50 2.30 0 0 0
#50 01/03/2024
2.40
0
 166,300 2.40 2.50 2.30 0 0 0
#51 29/02/2024
2.40
0
 62,100 2.40 2.40 2.30 0 0 0
#52 28/02/2024
2.40
0.10
 111,900 2.30 2.40 2.30 0 0 0
#53 27/02/2024
2.30
0
 55,600 2.30 2.30 2.20 0 0 0
#54 26/02/2024
2.30
0
 34,600 2.30 2.30 2.20 0 0 0
#55 23/02/2024
2.30
-0.10
 31,700 2.40 2.40 2.30 0 0 0
#56 22/02/2024
2.40
0.20
 33,500 2.20 2.40 2.20 0 0 0
#57 21/02/2024
2.20
0
 7,200 2.20 2.30 2.20 0 0 0
#58 20/02/2024
2.20
-0.10
 20,900 2.30 2.30 2.20 0 0 0
#59 19/02/2024
2.30
0.10
 34,300 2.20 2.30 2.10 0 0 0
#60 16/02/2024
2.20
0
 21,300 2.20 2.30 2.20 0 0 0
#61 15/02/2024
2.20
0
 11,300 2.20 2.30 2.10 0 0 0
#62 07/02/2024
2.20
0
 10,000 2.20 2.20 2.10 0 0 0
#63 06/02/2024
2.20
0
 1,000 2.20 2.20 2.10 0 0 0
#64 05/02/2024
2.20
-0.10
 14,900 2.30 2.30 2.10 0 0 0
#65 02/02/2024
2.30
0.10
 27,800 2.20 2.30 2.10 0 0 0
#66 01/02/2024
2.20
0.10
 3,400 2.10 2.20 2.10 0 0 0
#67 31/01/2024
2.10
-0.10
 39,400 2.20 2.30 2.10 0 0 0
#68 30/01/2024
2.20
0
 11,700 2.20 2.30 2.20 0 0 0
#69 29/01/2024
2.20
0
 19,800 2.20 2.40 2.20 0 0 0
#70 26/01/2024
2.20
-0.10
 9,500 2.30 2.30 2.20 0 0 0
#71 25/01/2024
2.30
0
 6,000 2.30 2.30 2.20 0 0 0
#72 24/01/2024
2.30
0
 13,900 2.30 2.40 2.20 0 0 0
#73 23/01/2024
2.30
0
 4,700 2.30 2.40 2.20 0 0 0
#74 22/01/2024
2.30
0.10
 11,800 2.20 2.40 2.20 0 0 0
#75 19/01/2024
2.20
-0.10
 43,100 2.30 2.30 2.20 0 0 0
#76 18/01/2024
2.30
0
 9,500 2.30 2.30 2.20 0 0 0
#77 17/01/2024
2.30
0
 27,800 2.30 2.40 2.20 0 0 0
#78 16/01/2024
2.30
0.10
 115,100 2.20 2.40 2.10 0 0 0
#79 15/01/2024
2.20
0
 6,100 2.20 2.30 2.20 0 0 0
#80 12/01/2024
2.20
-0.10
 19,000 2.30 2.30 2.10 0 0 0
#81 11/01/2024
2.30
0.10
 76,700 2.20 2.30 2.10 0 0 0
#82 10/01/2024
2.20
0
 15,300 2.20 2.20 2.10 0 0 0
#83 09/01/2024
2.20
0
 34,000 2.20 2.20 2.20 0 0 0
#84 08/01/2024
2.20
0
 14,300 2.20 2.20 2.10 0 0 0
#85 05/01/2024
2.20
0
 29,400 2.20 2.20 2.10 0 0 0
#86 04/01/2024
2.20
0
 22,000 2.20 2.30 2.10 0 0 0
#87 03/01/2024
2.20
0.10
 17,300 2.10 2.30 2.20 0 0 0
#88 02/01/2024
2.10
-0.10
 14,200 2.20 2.30 2.10 0 0 0
#89 29/12/2023
2.20
0.10
 60,800 2.10 2.30 2.10 0 0 0
#90 28/12/2023
2.10
-0.10
 27,200 2.20 2.20 2 0 0 0
#91 27/12/2023
2.20
0
 9,100 2.20 2.20 2.10 0 0 0
#92 26/12/2023
2.20
0
 26,700 2.20 2.20 2.10 0 0 0
#93 25/12/2023
2.20
0.10
 13,000 2.10 2.20 2 0 0 0
#94 22/12/2023
2.10
0
 71,300 2.10 2.20 2 0 0 0
#95 21/12/2023
2.10
0
 37,500 2.10 2.20 2 0 0 0
#96 20/12/2023
2.10
-0.10
 26,700 2.20 2.20 2.10 0 0 0
#97 19/12/2023
2.20
0
 76,700 2.20 2.20 2.10 0 0 0
#98 18/12/2023
2.20
-0.10
 12,700 2.30 2.30 2.20 0 0 0
#99 15/12/2023
2.30
0.10
 24,600 2.20 2.30 2.20 0 0 0
#100 14/12/2023
2.20
-0.10
 57,400 2.30 2.30 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc