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

1.91
0.04
(2.14%)
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
(2026-09-08) 		-0.26 -13.61% 3,182,300 -300 0.0
1.63
1.91
1.91
2 tháng
(2026-08-10) 		-0.41 -19.90% 7,173,000 -300 0.0
1.63
2.09
1.91
3 tháng
(2026-07-10) 		-0.66 -28.57% 13,001,700 -400 0.0
1.63
2.31
1.91
6 tháng
(2026-04-13) 		-0.94 -36.29% 23,103,200 -800 0.0
1.63
2.70
1.91
12 tháng
(2025-10-13) 		-1.40 -45.90% 36,986,100 400 0.0
1.63
3.14
1.91
24 tháng
(2024-10-18) 		-1.80 -52.17% 75,230,500 55,100 0.1
1.63
3.49
1.91
36 tháng
(2023-10-24) 		-2.67 -61.84% 154,445,100 -18,700 -0.1
1.63
5.42
1.91
60 tháng
(2021-11-03) 		-7.96 -82.83% 328,899,800 -174,500 0.0
1.63
12.25
1.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2021
9.44
 278,600 9.61 9.70 9.26 3,700 13,500 -0.1
11/08/2021
9.52
 502,900 9.26 9.61 9.18 2,800 100 0.0
10/08/2021
9.18
 122,900 9.35 9.35 9.18 1,400 900 0.0
09/08/2021
9.26
 115,000 9.26 9.35 9.09 10,700 100 0.1
06/08/2021
9.35
 192,400 9.44 9.52 9.31 0 0 0
05/08/2021
9.44
 404,500 9.44 9.61 9.35 9,300 7,900 0.0
04/08/2021
9.35
 568,200 8.66 9.35 8.66 6,000 300 0.1
03/08/2021
8.74
 130,700 8.66 8.83 8.66 7,100 0 0.1
02/08/2021
8.74
 136,600 8.74 8.79 8.61 2,300 0 0.0
30/07/2021
8.79
 97,600 8.74 8.83 8.70 320 230 0.0
29/07/2021
8.74
 82,400 8.74 8.92 8.66 0 500 0.0
28/07/2021
8.83
 388,200 9.00 9.05 8.74 0 1,900 0.0
27/07/2021
9.00
 268,400 9.00 9.13 8.87 10 0 0.0
26/07/2021
8.92
 159,500 8.87 9.00 8.74 11,700 0 0.1
23/07/2021
8.87
 168,500 9.00 9.00 8.87 3,200 0 0.0
22/07/2021
8.96
 390,000 8.66 8.96 8.66 5,400 100 0.1
21/07/2021
8.66
 177,300 8.79 8.79 8.66 0 0 0
20/07/2021
8.74
 224,900 8.70 8.74 8.40 0 120 0.0
19/07/2021
8.66
 185,900 8.48 8.66 8.41 0 0 0
16/07/2021
8.66
 126,000 8.83 8.83 8.66 0 0 0
15/07/2021
8.83
 216,700 8.66 8.83 8.64 0 220 0.0
14/07/2021
8.66
 113,800 8.57 8.74 8.42 200 0 0.0
13/07/2021
8.66
 99,900 8.74 8.74 8.48 0 0 0
12/07/2021
8.74
 441,300 8.66 8.83 8.05 600 300 0.0
09/07/2021
8.66
 149,200 8.66 8.66 8.48 200 0 0.0
08/07/2021
8.66
 128,700 8.45 8.83 8.45 50 0 0.0
07/07/2021
8.66
 264,000 8.70 8.83 8.40 700 3,800 0.0
06/07/2021
8.66
 354,200 9.00 9.09 8.66 1,100 200 0.0
05/07/2021
8.96
 301,600 8.79 9.13 8.74 0 20 0.0
02/07/2021
8.83
 578,900 9.00 9.18 8.74 2,400 4,400 0.0
01/07/2021
9.26
 308,900 9.52 9.70 9.00 1,900 0 0.0
30/06/2021
9.48
 140,900 9.61 9.61 9.44 80 0 0.0
29/06/2021
9.78
 789,400 9.52 9.78 9.48 440 0 0.0
28/06/2021
9.44
 162,500 9.70 9.78 9.39 10 0 0.0
25/06/2021
9.65
 82,200 9.52 9.78 9.48 0 100 0.0
24/06/2021
9.70
 139,700 9.70 9.83 9.39 400 4,700 0.0
23/06/2021
9.70
 437,400 10 10.04 9.44 120 470 0.0
22/06/2021
9.96
 387,400 9.65 10.04 9.44 10 150 0.0
21/06/2021
9.61
 424,700 9.87 9.96 9.61 4,700 0 0.1
18/06/2021
9.96
 591,800 10.26 10.35 9.78 3,600 4,700 0.0
17/06/2021
10.26
 169,000 10.56 10.65 10.22 0 6,400 -0.1
16/06/2021
10.65
 854,000 10.39 10.78 10.39 160 370 0.0
15/06/2021
10.35
 1,432,000 9.70 10.35 9.57 2,700 0 0.0
14/06/2021
9.70
 148,100 9.70 9.78 9.61 410 450 0.0
11/06/2021
9.70
 280,300 9.52 9.78 9.44 550 300 0.0
10/06/2021
9.44
 132,700 9.57 9.65 9.35 0 300 0.0
09/06/2021
9.65
 139,700 9.74 9.78 9.52 0 0 0
08/06/2021
9.78
 145,900 9.91 10.13 9.78 0 14,900 -0.2
07/06/2021
10.04
 275,900 9.96 10.22 9.91 40 230 0.0
04/06/2021
10.04
 383,800 10.04 10.17 9.91 620 0 0.1
03/06/2021
9.96
 542,700 9.70 10.04 9.57 740 0 0.1
02/06/2021
9.57
 374,000 9.31 9.57 9.13 0 0 0
01/06/2021
9.22
 133,300 9.57 9.57 9.22 700 0 0.0
31/05/2021
9.44
 188,700 9.61 9.61 9.18 0 6,400 -0.1
28/05/2021
9.61
 135,900 9.74 9.78 9.52 0 2,000 0.0
27/05/2021
9.57
 392,700 9.70 9.96 9.57 200 0 0.0
26/05/2021
9.57
 489,300 9.31 9.61 9.26 170 0 0.0
25/05/2021
9.31
 211,700 9.31 9.35 9.05 0 200 0.0
24/05/2021
9.31
 218,000 9.39 9.44 9.26 200 0 0.0
21/05/2021
9.31
 291,500 9.18 9.39 9.09 370 0 0.0
20/05/2021
9.09
 440,200 8.92 9.09 8.66 510 350 0.0
19/05/2021
8.70
 83,500 8.87 8.87 8.65 200 3,900 0.0
18/05/2021
8.66
 101,800 8.66 8.70 8.66 0 240 0.0
17/05/2021
8.70
 103,800 8.70 8.70 8.66 0 200 0.0
14/05/2021
8.70
 68,800 8.66 8.74 8.63 0 3,600 0.0
13/05/2021
8.74
 84,300 8.66 8.74 8.62 300 1,900 0.0
12/05/2021
8.66
 68,700 8.66 8.92 8.63 0 800 0.0
11/05/2021
8.83
 130,200 8.66 8.96 8.61 100 0 0.0
10/05/2021
8.66
 109,800 8.66 8.70 8.59 100 0 0.0
07/05/2021
8.66
 116,800 8.66 8.74 8.63 280 0 0.0
06/05/2021
8.70
 118,000 8.70 8.70 8.63 100 0 0.0
05/05/2021
8.70
 143,400 8.74 8.83 8.66 9,100 0 0.1
04/05/2021
8.70
 153,100 8.57 8.83 8.57 520 10 0.1
29/04/2021
8.66
 135,800 8.74 8.79 8.66 100 0 0.0
28/04/2021
8.74
 104,500 8.70 8.74 8.61 410 0 0.0
27/04/2021
8.70
 235,100 8.66 8.92 8.61 120 50 0.0
26/04/2021
8.66
 248,800 9.09 9.18 8.61 1,400 1,400 0.0
23/04/2021
9.09
 96,700 9.13 9.18 8.87 40 110 0.0
22/04/2021
9.18
 180,400 9.48 9.48 9.18 180 950 -0.1
20/04/2021
9.48
 172,000 9.48 9.52 9.39 110 340 0.0
19/04/2021
9.52
 185,300 9.48 9.52 9.35 0 6,300 -0.1
16/04/2021
9.48
 146,200 9.52 9.61 9.35 2,000 16,300 -0.2
15/04/2021
9.52
 736,300 9.61 9.70 9.44 12,600 0 0.1
14/04/2021
9.61
 216,800 9.44 9.70 9.35 5,600 12,200 -0.1
13/04/2021
9.48
 250,900 9.74 9.83 9.44 0 6,900 -0.1
12/04/2021
9.78
 250,300 9.87 9.91 9.70 0 0 0
09/04/2021
9.83
 571,100 9.83 10 9.48 490 0 0.1
08/04/2021
9.61
 154,000 9.61 9.65 9.44 5,700 0 0.1
07/04/2021
9.52
 220,100 9.52 9.52 9.39 2,000 12,200 -0.1
06/04/2021
9.52
 187,100 9.61 9.70 9.48 0 0 0
05/04/2021
9.61
 197,000 9.70 9.78 9.48 160 0 0.0
02/04/2021
9.70
 380,700 9.70 9.70 9.48 0 290 0.0
01/04/2021
9.70
 301,700 10.13 10.17 9.70 0 700 0.0
31/03/2021
10.13
 564,900 10.30 10.30 10.09 18,300 0 0.2
30/03/2021
10.13
 1,065,100 9.78 10.13 9.57 19,900 0 0.2
29/03/2021
9.61
 221,200 9.52 9.70 9.44 7,400 0 0.1
26/03/2021
9.48
 161,000 9.48 9.52 9.39 0 0 0
25/03/2021
9.48
 226,700 9.57 9.78 9.44 0 900 0.0
24/03/2021
9.57
 184,200 9.52 9.87 9.52 0 0 0
23/03/2021
9.74
 567,000 9.48 9.83 9.44 0 0 0

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