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

3.22
0.01
(0.31%)
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
(2024-10-22) 		-0.28 -8.02% 1,640,100 -5,505 -0.0
3.16
3.49
3.22
2 tháng
(2024-09-23) 		-0.29 -8.29% 4,196,800 -10,405 -0.0
3.16
3.57
3.22
3 tháng
(2024-08-23) 		-0.55 -14.63% 9,955,400 -14,505 -0.1
3.16
3.76
3.22
6 tháng
(2024-05-27) 		-0.81 -20.13% 31,835,900 -39,905 -0.2
3.16
4.28
3.22
12 tháng
(2023-11-27) 		-1.12 -25.92% 78,939,200 -87,005 -0.3
3.16
5.42
3.22
24 tháng
(2022-12-02) 		-1.07 -24.93% 127,419,200 -1,505 1.5
3.16
5.42
3.22
36 tháng
(2021-12-07) 		-7.40 -69.73% 218,405,500 -245,205 -0.1
3.10
12.25
3.22
60 tháng
(2020-12-31) 		-8.22 -71.91% 363,270,200 22,795 0.9
3.10
14.81
3.22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
3.22
 29,500 3.21 3.22 3.10 0 0 0
20/11/2024
3.21
 28,900 3.19 3.24 3.19 0 0 0
19/11/2024
3.19
 75,300 3.19 3.25 3.19 0 0 0
18/11/2024
3.18
 438,100 3.20 3.21 3.15 0 0 0
15/11/2024
3.16
 113,600 3.30 3.31 3.16 0 0 0
14/11/2024
3.33
 48,300 3.34 3.37 3.30 0 105 -0.0
13/11/2024
3.34
 53,600 3.30 3.39 3.30 0 0 0
12/11/2024
3.33
 25,500 3.33 3.36 3.33 0 0 0
11/11/2024
3.36
 17,500 3.36 3.37 3.32 0 0 0
08/11/2024
3.36
 77,800 3.32 3.39 3.29 0 0 0
07/11/2024
3.30
 129,200 3.40 3.41 3.30 0 0 0
06/11/2024
3.39
 36,200 3.40 3.41 3.35 0 0 0
05/11/2024
3.42
 22,200 3.40 3.42 3.36 0 0 0
04/11/2024
3.40
 31,200 3.35 3.40 3.35 0 0 0
01/11/2024
3.41
 134,000 3.46 3.54 3.36 0 1,800 -0.0
31/10/2024
3.38
 102,800 3.38 3.40 3.34 0 0 0
30/10/2024
3.38
 53,300 3.48 3.48 3.37 0 1,200 -0.0
29/10/2024
3.43
 14,700 3.44 3.44 3.39 0 300 -0.0
28/10/2024
3.39
 73,400 3.40 3.45 3.37 0 0 0
25/10/2024
3.39
 62,900 3.44 3.44 3.39 0 2,100 -0.0
24/10/2024
3.45
 26,700 3.49 3.49 3.40 0 0 0
23/10/2024
3.45
 24,600 3.49 3.49 3.45 0 0 0
22/10/2024
3.49
 50,300 3.44 3.49 3.44 0 0 0
21/10/2024
3.47
 17,500 3.45 3.49 3.44 0 0 0
18/10/2024
3.45
 53,700 3.45 3.49 3.45 0 0 0
17/10/2024
3.49
 51,200 3.50 3.51 3.46 0 0 0
16/10/2024
3.50
 35,300 3.49 3.51 3.49 0 0 0
15/10/2024
3.47
 50,200 3.49 3.50 3.46 0 0 0
14/10/2024
3.50
 39,100 3.52 3.60 3.50 0 0 0
11/10/2024
3.52
 22,600 3.52 3.53 3.51 0 0 0
10/10/2024
3.52
 33,100 3.50 3.52 3.48 0 2,200 -0.0
09/10/2024
3.48
 38,700 3.51 3.51 3.46 0 0 0
08/10/2024
3.51
 142,100 3.52 3.54 3.46 100 0 0.0
07/10/2024
3.50
 303,600 3.52 3.52 3.46 0 9,800 -0.0
04/10/2024
3.50
 27,200 3.47 3.52 3.47 0 0 0
03/10/2024
3.50
 48,600 3.54 3.54 3.49 0 0 0
02/10/2024
3.50
 157,200 3.53 3.53 3.48 0 0 0
01/10/2024
3.52
 109,700 3.47 3.54 3.46 0 0 0
30/09/2024
3.52
 78,400 3.57 3.58 3.47 0 0 0
27/09/2024
3.52
 40,600 3.55 3.58 3.52 1,500 0 0.0
26/09/2024
3.57
 51,300 3.57 3.59 3.54 1,800 0 0.0
25/09/2024
3.57
 75,700 3.55 3.57 3.54 1,000 0 0.0
24/09/2024
3.53
 70,700 3.47 3.55 3.47 800 100 0.0
23/09/2024
3.50
 1,110,200 3.45 3.56 3.45 2,000 0 0.0
20/09/2024
3.53
 71,800 3.57 3.58 3.53 0 0 0
19/09/2024
3.54
 622,600 3.54 3.58 3.54 0 0 0
18/09/2024
3.54
 48,700 3.51 3.58 3.51 700 0 0.0
17/09/2024
3.54
 99,400 3.58 3.58 3.50 0 700 -0.0
16/09/2024
3.54
 175,900 3.36 3.60 3.36 9,600 0 0.0
13/09/2024
3.61
 37,300 3.67 3.67 3.61 0 900 -0.0
12/09/2024
3.67
 62,900 3.65 3.67 3.61 700 0 0.0
11/09/2024
3.62
 58,200 3.63 3.65 3.60 0 0 0
10/09/2024
3.60
 1,125,500 3.65 3.65 3.60 900 0 0.0
09/09/2024
3.65
 21,200 3.69 3.69 3.61 0 0 0
06/09/2024
3.68
 1,254,400 3.63 3.68 3.58 0 7,600 -0.0
05/09/2024
3.62
 802,400 3.54 3.62 3.54 0 1,700 -0.0
04/09/2024
3.61
 789,600 3.65 3.65 3.40 0 0 0
30/08/2024
3.65
 89,700 3.70 3.70 3.65 0 0 0
29/08/2024
3.66
 183,400 3.70 3.70 3.66 5,600 0 0.0
28/08/2024
3.68
 44,600 3.71 3.73 3.68 0 3,700 -0.0
27/08/2024
3.71
 13,400 3.67 3.73 3.67 0 800 -0.0
26/08/2024
3.71
 83,500 3.80 3.80 3.69 0 4,500 -0.0
23/08/2024
3.76
 174,100 3.77 3.77 3.69 2,600 4,300 -0.0
22/08/2024
3.77
 42,600 3.80 3.80 3.73 0 0 0
21/08/2024
3.81
 60,800 3.81 3.82 3.76 0 2,300 -0.0
20/08/2024
3.81
 147,400 3.83 3.83 3.70 5,400 0 0.0
19/08/2024
3.80
 356,900 3.75 3.84 3.75 800 4,200 -0.0
16/08/2024
3.75
 56,300 3.68 3.75 3.68 5,600 0 0.0
15/08/2024
3.68
 40,200 3.68 3.70 3.67 600 0 0.0
14/08/2024
3.68
 10,000 3.66 3.70 3.66 0 0 0
13/08/2024
3.66
 44,200 3.70 3.70 3.65 500 300 0.0
12/08/2024
3.72
 24,100 3.70 3.72 3.68 200 0 0.0
09/08/2024
3.68
 83,200 3.66 3.73 3.64 500 0 0.0
08/08/2024
3.72
 25,200 3.70 3.72 3.67 0 0 0
07/08/2024
3.70
 71,300 3.74 3.74 3.66 1,900 0 0.0
06/08/2024
3.72
 84,200 3.76 3.76 3.60 0 600 -0.0
05/08/2024
3.70
 210,800 3.75 3.83 3.60 6,100 0 0.0
02/08/2024
3.80
 94,300 3.83 3.83 3.73 0 1,600 -0.0
01/08/2024
3.83
 109,500 3.95 3.95 3.83 0 0 0
31/07/2024
3.87
 109,400 4.04 4.04 3.85 0 0 0
30/07/2024
3.90
 74,400 4.03 4.03 3.90 0 12,200 -0.0
29/07/2024
4.02
 675,000 4.13 4.13 3.97 0 12,200 -0.0
26/07/2024
3.86
 617,200 3.88 3.90 3.82 0 2,100 -0.0
25/07/2024
3.88
 77,800 3.91 3.92 3.85 0 5,400 -0.0
24/07/2024
3.92
 78,800 3.88 3.92 3.86 0 0 0
23/07/2024
3.94
 213,400 3.97 3.97 3.88 13,700 0 0.1
22/07/2024
3.95
 285,000 3.98 4.01 3.86 1,000 13,600 -0.0
19/07/2024
3.97
 207,300 4.01 4.05 3.96 0 1,600 -0.0
18/07/2024
4.01
 1,829,800 4 4.08 3.97 0 8,100 -0.0
17/07/2024
3.99
 329,500 4.05 4.05 3.96 0 7,900 -0.0
16/07/2024
4.04
 748,500 4.01 4.04 3.98 0 0 0
15/07/2024
4.01
 146,500 4 4.01 3.98 0 0 0
12/07/2024
4.01
 269,300 4 4.01 3.96 0 0 0
11/07/2024
4
 231,800 4 4.01 3.99 23,000 0 0.1
10/07/2024
4
 127,300 4.02 4.03 3.99 0 0 0
09/07/2024
4.02
 77,900 4 4.03 3.99 0 1,600 -0.0
08/07/2024
4
 85,300 4 4.05 3.99 0 600 -0.0
05/07/2024
4
 53,000 4.03 4.03 3.99 0 0 0
04/07/2024
4.03
 116,800 4.03 4.05 4 3,600 500 0.0
03/07/2024
4.03
 73,600 4.03 4.05 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |