Công ty cổ phần BCG Energy (bge)

2.80
0.10
(3.70%)
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 0% 3,522,800 0 0
2.70
3
2.80
2 tháng
(2026-08-10) 		0 0% 4,747,300 48,100 0.1
2.70
3
2.80
3 tháng
(2026-07-10) 		0 0% 7,512,500 48,100 0.1
2.70
3.10
2.80
6 tháng
(2026-04-13) 		-0.70 -20% 13,736,800 243,500 0.8
2.70
4.10
2.80
12 tháng
(2025-10-13) 		-2.20 -44% 32,127,700 295,600 1.0
2.70
5.20
2.80
24 tháng
(2024-10-18) 		-8.10 -74.31% 295,301,875 456,000 2.1
2.70
11.50
2.80
36 tháng
(2023-10-24) 		0.10 3.70% 307,820,675 501,400 2.7
2.70
14.60
2.80
60 tháng
(2023-01-13) 		0.10 3.70% 307,820,675 501,400 2.7
2.70
14.60
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2025
4.40
 2,624,218 4.50 4.50 4.30 150,000 0 0.6
12/03/2025
4.50
 2,464,689 4.40 4.60 4.30 47,000 10,000 0.2
11/03/2025
4.40
 2,489,436 4.20 4.40 4 0 10,000 0.0
10/03/2025
4.20
 3,878,287 4.50 4.60 4.10 21,000 70,000 -0.2
07/03/2025
4.50
 3,156,381 4.70 4.80 4.40 500 0 0.0
06/03/2025
4.70
 4,387,960 4.50 4.90 4.40 31,500 40,000 0.0
05/03/2025
4.50
 7,186,696 4.40 4.70 4.30 65,700 0 0.3
04/03/2025
4.30
 6,823,745 4.80 4.80 4.20 41,000 30,100 0.0
03/03/2025
4.80
 8,892,314 5.40 5.40 4.80 58,700 119,600 -0.3
28/02/2025
5.60
 2,044,058 5.40 5.70 5.40 26,100 300 0.1
27/02/2025
5.50
 2,133,905 5.50 5.60 5.40 0 0 0
26/02/2025
5.50
 4,579,452 5.80 5.80 5.40 22,500 0 0.1
25/02/2025
5.80
 4,458,856 5.90 6 5.70 0 0 0
24/02/2025
5.90
 2,967,848 6.10 6.20 5.80 100 0 0.0
21/02/2025
6.10
 3,091,526 6.20 6.20 6 6,600 0 0.0
20/02/2025
6.20
 2,929,456 6.30 6.40 6 0 0 0
19/02/2025
6.30
 848,725 6.20 6.30 6.10 0 0 0
18/02/2025
6.20
 1,684,842 6.20 6.30 6 0 0 0
17/02/2025
6.10
 2,179,819 6 6.20 5.80 900 800 0.0
14/02/2025
6
 3,410,127 6.30 6.30 5.80 10,000 0 0.1
13/02/2025
6.30
 1,585,437 6.50 6.60 6.20 0 0 0
12/02/2025
6.60
 5,025,685 6.50 6.80 6.40 300 0 0.0
11/02/2025
6.50
 5,029,828 6 6.50 6 0 0 0
10/02/2025
6.30
 2,431,718 6.60 6.60 6.10 0 0 0
07/02/2025
6.50
 894,080 6.70 6.90 6.40 0 0 0
06/02/2025
6.70
 3,576,404 6.60 6.80 6.50 0 0 0
05/02/2025
6.60
 5,521,306 6 6.80 6 200 50,000 -0.3
04/02/2025
6.10
 526,239 6 6.10 5.90 0 200 0.0
24/01/2025
5.90
 247,689 6 6 5.80 0 0 0
23/01/2025
6
 245,119 5.90 6.10 5.70 0 0 0
22/01/2025
6
 2,833,716 6.30 6.60 5.90 8,300 0 0.0
21/01/2025
6.10
 3,928,973 6.50 6.80 6.10 20,500 0 0.1
20/01/2025
6.40
 5,113,787 6.20 6.70 6.20 6,200 0 0.0
17/01/2025
6.20
 1,392,700 5.80 6.20 5.70 100 0 0.0
16/01/2025
5.80
 280,502 5.80 5.80 5.60 0 0 0
15/01/2025
5.60
 177,202 5.90 5.90 5.60 3,500 0 0.0
14/01/2025
5.80
 371,047 5.70 6.10 5.60 3,200 0 0.0
13/01/2025
5.90
 570,820 6 6.20 5.40 13,500 0 0.1
10/01/2025
6
 893,331 6.80 6.80 6 1,200 0 0.0
09/01/2025
6.80
 3,192,258 7 7.10 6.60 0 0 0
08/01/2025
7
 3,949,439 7 7.60 6.70 21,500 0 0.1
07/01/2025
5.30
 0 5.30 5.30 5.30 0 0 0
06/01/2025
7.60
 565,401 7.90 8 7.50 300 0 0.0
03/01/2025
7.90
 790,135 8.70 8.70 7.90 20,700 0 0.2
02/01/2025
8.70
 425,732 9.50 9.50 8.70 20,000 0 0.2
31/12/2024
9.50
 1,457,782 9.50 10.30 9.20 5,000 0 0.0
30/12/2024
9
 211,135 9 9.80 8.80 100 100 0
27/12/2024
9.10
 133,200 8.90 9.10 8.90 500 0 0.0
26/12/2024
8.80
 300,939 8.50 9.10 8.50 500 0 0.0
25/12/2024
8.50
 166,605 8.30 8.50 8.10 1,000 0 0.0
24/12/2024
8.20
 253,318 8.20 8.40 7.90 0 0 0
23/12/2024
8.10
 820,659 9.60 9.60 8.10 4,000 0 0.0
20/12/2024
9.60
 164,801 9.90 10 9.20 0 0 0
19/12/2024
10
 85,100 10 10 9.80 10,000 0 0.1
18/12/2024
9.90
 2,493,000 10 10.10 9.90 10,000 0 0.1
17/12/2024
10
 817,300 10.20 10.20 9.80 2,500 0 0.0
16/12/2024
10.10
 2,565,701 10.20 10.30 10 0 0 0
13/12/2024
10.20
 358,800 10.30 10.40 10 300 0 0.0
12/12/2024
10.20
 37,500 10.30 10.40 10.20 0 0 0
11/12/2024
10.30
 207,100 10.40 10.40 10 1,200 0 0.0
10/12/2024
10.30
 334,800 10.60 10.70 10.20 5,500 0 0.1
09/12/2024
10.50
 79,900 10.50 10.80 10.20 2,000 0 0.0
06/12/2024
10.40
 144,800 10.70 10.70 10.40 0 0 0
05/12/2024
10.70
 269,800 11 11.20 10.40 10,000 0 0.1
04/12/2024
10.90
 86,913 10.80 11.20 10.60 0 0 0
03/12/2024
10.70
 202,421 11.20 11.20 10.60 0 0 0
02/12/2024
11.40
 170,414 11.50 11.50 10.90 0 0 0
29/11/2024
2.70
 0 2.70 2.70 2.70 0 0 0
28/11/2024
2.70
 0 2.70 2.70 2.70 0 0 0
27/11/2024
2.70
 0 2.70 2.70 2.70 0 0 0
26/11/2024
2.70
 0 2.70 2.70 2.70 0 0 0
25/11/2024
11
 88,500 10.90 11 10.60 0 0 0
22/11/2024
10.80
 91,400 10.70 10.80 10.60 0 0 0
21/11/2024
10.80
 81,300 10.70 10.80 10.60 0 0 0
20/11/2024
10.70
 119,500 10.70 10.80 10.60 0 0 0
19/11/2024
10.90
 78,100 10.90 10.90 10.60 0 0 0
18/11/2024
10.90
 73,100 11 11 10.60 0 1,000 0.0
15/11/2024
10.70
 64,098 10.60 10.90 10.60 0 0 0
14/11/2024
10.60
 105,100 11.10 11.10 10.60 0 0 0
13/11/2024
10.90
 60,500 11 11.10 10.90 0 0 0
12/11/2024
11
 60,201 10.90 11.30 10.90 0 0 0
11/11/2024
10.90
 125,200 10.90 10.90 10.80 0 0 0
08/11/2024
10.90
 68,800 10.90 11 10.80 1,000 0 0.0
07/11/2024
10.90
 60,618 11 11.10 10.80 1,500 0 0.0
06/11/2024
11.10
 78,113 10.90 11.10 10.90 0 0 0
05/11/2024
11
 165,662 10.80 11 10.80 1,000 0 0.0
04/11/2024
11
 202,604 11.70 11.70 11 100 9,000 -0.1
01/11/2024
11.50
 372,008 11.60 12 11.40 0 1,000 0.0
31/10/2024
11.50
 461,004 11.40 12.10 11.30 0 1,100 0.0
30/10/2024
11.40
 297,008 11.20 12 11.20 0 0 0
29/10/2024
11.10
 186,202 11.10 11.30 11.10 1,000 0 0.0
28/10/2024
11
 114,205 11.10 11.30 11 0 0 0
25/10/2024
11.10
 95,011 10.90 11.20 10.90 1,400 0 0.0
24/10/2024
11.20
 113,900 11 11.20 10.80 1,000 0 0.0
23/10/2024
11
 79,120 10.90 11 10.70 0 0 0
22/10/2024
10.70
 96,301 11 11 10.70 0 0 0
21/10/2024
10.80
 80,700 11.10 11.10 10.70 0 0 0
18/10/2024
10.90
 116,200 11 11.10 10.90 0 0 0
17/10/2024
11
 101,804 10.90 11 10.80 0 5,000 -0.1
16/10/2024
11
 67,300 11.20 11.20 10.60 0 0 0

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