CTCP GROUP BẮC VIỆT (bvg)

2.30
0.10
(4.55%)
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
(2024-08-20) 		0.20 10% 124,000 0 0
2
2.20
2.20
2 tháng
(2024-07-22) 		0 0% 290,500 0 0
2
2.20
2.20
3 tháng
(2024-06-21) 		-0.10 -4.35% 774,700 0 0
2
2.30
2.20
6 tháng
(2024-03-25) 		-0.20 -8.33% 4,275,300 -25,500 -0.0
1.60
2.60
2.20
12 tháng
(2023-09-25) 		-0.50 -18.52% 8,690,000 100 0.0
1.60
2.70
2.20
24 tháng
(2022-09-30) 		-0.60 -21.43% 31,461,949 6,117 0.1
1.30
3.30
2.20
36 tháng
(2021-10-05) 		-3.20 -59.26% 94,244,975 -2,858 -0.0
1.30
10.20
2.20
60 tháng
(2019-10-16) 		0.60 37.50% 137,687,631 -6,558 -0.0
1.10
10.20
2.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2012
2.70
 1,100 2.70 2.80 2.70 0 0 0
10/09/2012
2.70
 10,000 2.90 2.90 2.70 0 0 0
07/09/2012
2.90
 2,100 2.90 2.90 2.90 0 0 0
06/09/2012
2.90
 1,400 2.80 2.90 2.90 0 0 0
05/09/2012
2.80
 7,700 2.90 2.90 2.80 0 0 0
04/09/2012
2.90
 1,000 2.90 2.90 2.90 0 0 0
31/08/2012
2.90
 100 2.80 2.90 2.90 0 0 0
30/08/2012
2.80
 11,600 2.70 2.80 2.70 0 0 0
29/08/2012
2.70
 5,100 2.60 2.70 2.70 0 0 0
28/08/2012
2.60
 3,700 2.60 2.60 2.60 0 0 0
27/08/2012
2.60
 9,100 2.70 2.80 2.60 0 0 0
24/08/2012
2.70
 16,000 2.70 2.80 2.60 0 0 0
23/08/2012
2.70
 5,600 2.70 2.80 2.60 0 0 0
22/08/2012
2.70
 4,200 2.80 2.80 2.70 0 0 0
21/08/2012
2.80
 18,400 2.80 2.80 2.70 0 0 0
20/08/2012
2.80
 5,000 3 3 2.80 0 0 0
17/08/2012
3
 3,600 3 3 2.80 0 0 0
16/08/2012
3
 500 2.90 3 3 0 0 0
15/08/2012
2.90
 23,000 3.10 3.10 2.90 0 0 0
14/08/2012
3.10
 0 3.10 3.10 3.10 0 0 0
13/08/2012
3.10
 1,900 2.90 3.10 2.90 0 0 0
10/08/2012
2.90
 7,500 2.90 2.90 2.90 0 0 0
09/08/2012
2.90
 7,600 2.90 3 2.70 0 5,000 -0.0
08/08/2012
2.90
 9,200 3.10 3.10 2.90 0 0 0
07/08/2012
3.10
 5,300 3.30 3.30 3.10 0 0 0
06/08/2012
3.30
 14,600 3.40 3.50 3.20 0 0 0
03/08/2012
3.40
 5,700 3.40 3.60 3.40 0 0 0
02/08/2012
3.40
 100 3.40 3.40 3.40 0 0 0
01/08/2012
3.40
 5,000 3.40 3.40 3.40 0 0 0
31/07/2012
3.40
 1,100 3.40 3.40 3.40 0 0 0
30/07/2012
3.40
 1,500 3.60 3.60 3.40 0 0 0
27/07/2012
3.60
 2,000 3.70 3.70 3.50 0 0 0
26/07/2012
3.70
 100 3.60 3.70 3.70 0 0 0
25/07/2012
3.60
 300 3.40 3.60 3.20 0 0 0
24/07/2012
3.40
 11,800 3.60 3.60 3.40 0 0 0
23/07/2012
3.60
 6,300 3.80 3.80 3.60 0 0 0
20/07/2012
3.80
 15,300 4 4.20 3.80 200 0 0.0
19/07/2012
4
 8,200 4 4 4 0 0 0
18/07/2012
4
 20,800 4 4 3.80 0 0 0
17/07/2012
4
 16,500 4 4 3.80 0 0 0
16/07/2012
4
 3,000 4.10 4.10 4 0 0 0
13/07/2012
4.10
 9,000 3.90 4.10 3.90 5,000 0 0.0
12/07/2012
3.90
 11,800 3.80 4 3.80 0 0 0
11/07/2012
3.80
 5,100 3.60 3.80 3.50 0 400 -0.0
10/07/2012
3.60
 8,000 3.60 3.60 3.40 0 0 0
09/07/2012
3.60
 6,000 3.60 3.70 3.60 0 0 0
06/07/2012
3.60
 20,100 3.60 3.80 3.60 0 0 0
05/07/2012
3.60
 12,500 3.50 3.60 3.50 6,000 0 0.0
04/07/2012
3.50
 5,000 3.70 3.70 3.50 0 0 0
03/07/2012
3.70
 23,800 3.90 3.90 3.70 0 10,000 -0.0
02/07/2012
3.90
 4,900 4.10 4.10 3.90 0 1,900 -0.0
29/06/2012
4.10
 8,500 4 4.10 3.80 0 0 0
28/06/2012
4
 21,400 3.90 4 3.70 3,000 0 0.0
27/06/2012
3.90
 9,800 3.90 3.90 3.90 0 0 0
26/06/2012
3.90
 40,300 4.10 4.10 3.90 0 21,400 -0.1
25/06/2012
4.10
 12,100 4.40 4.40 4.10 0 11,600 -0.0
22/06/2012
4.40
 100 4.50 4.50 4.40 0 0 0
21/06/2012
4.50
 15,400 4.40 4.50 4.40 0 0 0
20/06/2012
4.40
 34,000 4.40 4.50 4.40 0 0 0
19/06/2012
4.40
 14,200 4.50 4.50 4.30 0 0 0
18/06/2012
4.50
 34,500 4.30 4.60 4.20 2,100 0 0.0
15/06/2012
4.30
 15,300 4.20 4.30 4.10 0 0 0
14/06/2012
4.20
 15,100 4.20 4.20 4.10 0 0 0
13/06/2012
4.20
 10,600 4.10 4.20 4.10 1,900 0 0.0
12/06/2012
4.10
 40,300 4.40 4.40 4.10 0 0 0
11/06/2012
4.40
 5,700 4.60 4.60 4.40 0 0 0
08/06/2012
4.60
 39,000 4.60 4.80 4.60 0 20,000 -0.1
07/06/2012
4.60
 83,700 4.30 4.60 4.30 0 0 0
06/06/2012
4.30
 16,700 4.10 4.30 4.20 600 5,000 -0.0
05/06/2012
4.10
 39,800 4 4.10 4 0 20,600 -0.1
04/06/2012
4
 28,200 4.30 4.30 4 0 200 -0.0
01/06/2012
4.30
 120,500 4.60 4.60 4.30 0 19,200 -0.1
31/05/2012
4.60
 45,900 5 5 4.60 0 0 0
30/05/2012
5
 30,700 4.80 5 4.60 10,000 0 0.0
29/05/2012
4.80
 4,300 5 5 4.70 1,800 0 0.0
28/05/2012
5
 76,900 4.80 5.10 4.90 30,000 0 0.1
25/05/2012
4.80
 96,800 4.60 4.80 4.80 0 0 0
24/05/2012
4.60
 87,200 4.80 4.80 4.50 15,000 0 0.1
23/05/2012
4.80
 103,800 5.20 5.20 4.80 0 0 0
22/05/2012
5.20
 97,300 5.10 5.30 4.80 48,200 0 0.2
21/05/2012
5.10
 25,400 4.80 5.10 4.80 1,800 0 0.0
18/05/2012
4.80
 89,100 5.10 5.10 4.70 0 0 0
17/05/2012
5.10
 96,300 5.30 5.50 5 0 0 0
16/05/2012
5.30
 122,200 5.10 5.40 4.80 0 0 0
15/05/2012
5.10
 93,800 5.40 5.50 5.10 0 0 0
14/05/2012
5.40
 121,600 5.80 5.80 5.40 0 16,400 -0.1
11/05/2012
5.80
 560,500 5.50 5.80 5.70 0 0 0
10/05/2012
5.50
 53,100 5.20 5.50 5.50 0 0 0
09/05/2012
5.20
 85,200 4.90 5.20 5.20 0 0 0
08/05/2012
4.90
 47,400 4.60 4.90 4.90 16,400 0 0.1
07/05/2012
4.60
 11,100 4.30 4.60 4.60 0 0 0
04/05/2012
4.30
 90,000 4.10 4.30 4.30 0 0 0
03/05/2012
4.10
 99,500 3.90 4.10 3.90 0 0 0
02/05/2012
3.90
 96,500 3.70 3.90 3.70 0 0 0
27/04/2012
3.70
 23,800 3.60 3.80 3.70 0 0 0
26/04/2012
3.60
 15,900 3.80 3.80 3.60 0 0 0
25/04/2012
3.80
 37,700 3.70 3.80 3.70 0 0 0
24/04/2012
3.70
 14,100 3.70 3.70 3.50 0 0 0
23/04/2012
3.70
 57,800 3.80 3.80 3.60 0 0 0
20/04/2012
3.80
 1,400 3.60 3.80 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |