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

3.36
0.06
(1.82%)

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
(2024-10-09)
-0.18 -5.17% 1,102,900 -7,600 -0.0
3.30
3.52
3.36
2 tháng
(2024-09-09)
-0.35 -9.59% 5,641,700 -11,500 -0.0
3.30
3.67
3.36
3 tháng
(2024-08-12)
-0.42 -11.29% 9,859,300 -19,600 -0.1
3.30
3.81
3.36
6 tháng
(2024-05-13)
-0.72 -17.89% 32,582,900 -67,725 -0.3
3.30
4.28
3.36
12 tháng
(2023-11-14)
-0.90 -21.43% 78,643,600 -107,425 -0.4
3.30
5.42
3.36
24 tháng
(2022-11-21)
-0.21 -6.10% 127,269,700 -17,225 1.4
3.21
5.42
3.36
36 tháng
(2021-11-24)
-7.22 -68.63% 228,159,900 -445,425 -2.4
3.10
12.25
3.36
60 tháng
(2020-12-31)
-8.13 -71.13% 362,391,600 2,375 0.8
3.10
14.81
3.36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/08/2023
4.56
174,700 4.49 4.62 4.49 0 4,100 -0.0
25/08/2023
4.57
629,900 4.52 4.60 4.52 0 0 0
24/08/2023
4.55
508,800 4.50 4.57 4.50 0 0 0
23/08/2023
4.50
139,500 4.66 4.66 4.50 0 0 0
22/08/2023
4.49
506,400 4.41 4.49 4.29 0 0 0
21/08/2023
4.41
242,300 4.41 4.48 4.29 0 400 -0.0
18/08/2023
4.41
438,600 4.72 4.74 4.41 0 0 0
17/08/2023
4.73
779,600 4.79 4.81 4.67 0 0 0
16/08/2023
4.79
308,900 4.86 4.87 4.55 0 0 0
15/08/2023
4.89
261,600 4.94 4.94 4.84 0 0 0
14/08/2023
4.95
590,300 4.86 4.95 4.82 0 0 0
11/08/2023
4.84
951,300 4.95 4.95 4.80 46,500 400 0.2
10/08/2023
4.95
1,512,600 4.86 5.05 4.86 0 0 0
09/08/2023
4.81
599,900 4.63 4.88 4.63 0 0 0
08/08/2023
4.68
296,800 4.71 4.76 4.66 17,400 0 0.1
07/08/2023
4.62
353,400 4.60 4.67 4.60 0 100 -0.0
04/08/2023
4.60
267,100 4.76 4.76 4.59 0 0 0
03/08/2023
4.61
576,900 4.53 4.67 4.52 0 0 0
02/08/2023
4.53
203,800 4.48 4.54 4.46 0 0 0
01/08/2023
4.48
199,400 4.54 4.54 4.48 0 0 0
31/07/2023
4.54
457,000 4.50 4.57 4.48 0 0 0
28/07/2023
4.48
276,900 4.44 4.50 4.44 0 0 0
27/07/2023
4.43
479,400 4.51 4.53 4.38 0 0 0
26/07/2023
4.51
193,900 4.52 4.54 4.50 0 0 0
25/07/2023
4.52
296,600 4.75 4.75 4.52 0 0 0
24/07/2023
4.59
250,600 4.50 4.62 4.50 0 200 -0.0
21/07/2023
4.50
101,500 4.51 4.57 4.48 200 0 0.0
20/07/2023
4.51
105,200 4.55 4.55 4.47 0 0 0
19/07/2023
4.50
117,700 4.56 4.59 4.50 0 0 0
18/07/2023
4.57
139,400 4.57 4.60 4.50 0 0 0
17/07/2023
4.53
134,600 4.51 4.58 4.51 0 0 0
14/07/2023
4.49
349,300 4.43 4.50 4.41 0 0 0
13/07/2023
4.41
138,000 4.43 4.43 4.33 0 0 0
12/07/2023
4.39
65,100 4.48 4.48 4.37 0 0 0
11/07/2023
4.43
139,100 4.39 4.45 4.38 0 0 0
10/07/2023
4.39
73,100 4.38 4.46 4.38 0 0 0
07/07/2023
4.38
241,100 4.30 4.40 4.26 0 0 0
06/07/2023
4.34
134,900 4.48 4.51 4.33 0 0 0
05/07/2023
4.48
58,500 4.44 4.49 4.44 0 0 0
04/07/2023
4.46
65,900 4.45 4.48 4.40 0 0 0
03/07/2023
4.45
145,700 4.45 4.55 4.38 0 0 0
30/06/2023
4.45
88,300 4.38 4.51 4.38 0 0 0
29/06/2023
4.48
150,100 4.54 4.56 4.43 0 0 0
28/06/2023
4.52
195,300 4.60 4.61 4.48 0 0 0
27/06/2023
4.59
250,800 4.52 4.60 4.52 0 0 0
26/06/2023
4.51
246,300 4.51 4.57 4.45 0 0 0
23/06/2023
4.51
186,600 4.43 4.56 4.43 0 0 0
22/06/2023
4.43
565,000 4.40 4.48 4.37 200 0 0.0
21/06/2023
4.39
184,400 4.36 4.50 4.36 0 0 0
20/06/2023
4.34
197,300 4.26 4.36 4.26 0 0 0
19/06/2023
4.26
950,500 4.52 4.53 4.26 0 0 0
16/06/2023
4.57
725,100 4.72 4.72 4.53 0 0 0
15/06/2023
4.67
601,700 4.92 4.94 4.58 0 0 0
14/06/2023
4.92
1,227,100 5.33 5.33 4.90 200 0 0.0
13/06/2023
4.99
1,587,300 4.85 4.99 4.77 0 0 0
12/06/2023
4.67
426,800 4.57 4.70 4.57 0 0 0
09/06/2023
4.57
434,700 4.63 4.64 4.48 0 0 0
08/06/2023
4.65
421,800 4.63 4.74 4.55 0 0 0
07/06/2023
4.66
405,600 4.61 4.76 4.57 0 0 0
06/06/2023
4.57
431,600 4.67 4.70 4.51 0 0 0
05/06/2023
4.67
845,000 5 5 4.48 0 0 0
02/06/2023
4.76
1,279,800 4.47 4.76 4.47 0 15,000 -0.1
01/06/2023
4.46
362,800 4.32 4.52 4.32 0 7,300 -0.0
31/05/2023
4.23
138,500 4.23 4.26 4.15 0 0 0
30/05/2023
4.20
152,300 4.22 4.33 4.17 0 0 0
29/05/2023
4.20
247,100 4.13 4.29 4.05 0 0 0
26/05/2023
4.02
251,700 3.81 4.05 3.81 0 0 0
25/05/2023
3.81
113,400 3.78 3.83 3.78 0 0 0
24/05/2023
3.78
112,900 3.80 3.82 3.75 0 0 0
23/05/2023
3.77
109,000 3.81 3.86 3.76 0 0 0
22/05/2023
3.81
105,100 3.81 3.83 3.77 0 0 0
19/05/2023
3.81
193,800 3.84 3.88 3.62 0 0 0
18/05/2023
3.87
130,800 3.85 3.87 3.84 0 0 0
17/05/2023
3.85
169,100 3.85 3.93 3.85 0 0 0
16/05/2023
3.86
152,400 3.86 3.89 3.81 0 0 0
15/05/2023
3.86
307,600 3.90 3.96 3.81 2,000 0 0.0
12/05/2023
3.81
140,400 3.77 3.81 3.76 0 0 0
11/05/2023
3.79
182,200 3.90 3.90 3.61 0 0 0
10/05/2023
3.84
265,200 3.64 3.84 3.63 0 0 0
09/05/2023
3.59
43,300 3.56 3.59 3.56 0 0 0
08/05/2023
3.55
102,700 3.56 3.56 3.50 0 0 0
05/05/2023
3.50
83,400 3.50 3.56 3.50 0 0 0
04/05/2023
3.50
92,300 3.52 3.55 3.50 0 2,000 -0.0
28/04/2023
3.51
68,200 3.54 3.57 3.51 0 0 0
27/04/2023
3.54
52,800 3.52 3.57 3.50 0 0 0
26/04/2023
3.50
37,800 3.50 3.52 3.49 0 0 -0.0
25/04/2023
3.51
30,700 3.59 3.59 3.51 0 0 -0.0
24/04/2023
3.54
23,200 3.51 3.57 3.51 0 0 -0.0
21/04/2023
3.52
94,900 3.57 3.67 3.48 0 0 -0.0
20/04/2023
3.58
54,300 3.58 3.61 3.49 0 0 0
19/04/2023
3.58
67,000 3.62 3.62 3.58 0 0 -0.0
18/04/2023
3.61
29,000 3.62 3.62 3.60 0 30 -0.0
17/04/2023
3.62
7,000 3.67 3.67 3.55 0 0 -0.0
14/04/2023
3.62
550,300 3.59 3.64 3.58 0 1,100 -0.0
13/04/2023
3.59
19,600 3.61 3.62 3.59 0 0 0.0
12/04/2023
3.61
50,600 3.67 3.67 3.59 0 0 0
11/04/2023
3.61
51,200 3.61 3.63 3.58 2,000 0 0.0
10/04/2023
3.61
87,000 3.64 3.67 3.60 0 5,000 -0.0
07/04/2023
3.67
37,900 3.57 3.68 3.57 0 0 0.0
06/04/2023
3.71
82,500 3.75 3.75 3.63 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |