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

3.55
0.01
(0.28%)
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) 		-0.27 -7.09% 5,315,000 -11,000 -0.0
3.54
3.81
3.54
2 tháng
(2024-07-22) 		-0.41 -10.38% 8,656,200 -18,525 -0.1
3.54
4.02
3.54
3 tháng
(2024-06-21) 		-0.51 -12.54% 14,147,800 -24,225 -0.1
3.54
4.06
3.54
6 tháng
(2024-03-25) 		-0.65 -15.52% 44,139,300 -49,725 -0.2
3.54
4.44
3.54
12 tháng
(2023-09-25) 		-0.76 -17.77% 83,112,400 -94,425 -0.3
3.54
5.42
3.54
24 tháng
(2022-09-30) 		-1.65 -31.86% 126,370,800 -1,825 1.5
3.10
5.42
3.54
36 tháng
(2021-10-05) 		-5.25 -59.72% 274,731,400 -79,025 1.7
3.10
12.25
3.54
60 tháng
(2020-12-31) 		-7.89 -69.03% 358,379,000 14,175 0.9
3.10
14.81
3.54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
3.64
 49,300 3.52 3.64 3.52 0 0 0.1
13/02/2023
3.53
 104,700 3.55 3.59 3.50 0 0 0.1
10/02/2023
3.68
 56,300 3.78 3.80 3.64 0 0 0.1
09/02/2023
3.78
 100,300 3.63 3.86 3.60 0 0 0.1
08/02/2023
3.63
 36,900 3.57 3.71 3.57 0 0 0.1
07/02/2023
3.65
 84,600 3.66 3.71 3.64 0 0 0.1
06/02/2023
3.71
 84,000 3.65 3.77 3.64 0 0 0.1
03/02/2023
3.64
 77,800 3.66 3.71 3.56 0 0 0.1
02/02/2023
3.65
 112,600 3.71 3.77 3.64 0 0 0.1
01/02/2023
3.77
 116,500 3.81 3.98 3.77 25,040 0 0.1
31/01/2023
3.80
 74,500 3.83 3.83 3.71 0 0 0.0
30/01/2023
3.83
 95,700 3.81 3.87 3.73 0 0 0.0
27/01/2023
3.81
 95,000 3.95 3.95 3.77 5,000 0 0.0
19/01/2023
3.86
 72,000 3.90 3.90 3.68 0 110 -0.0
18/01/2023
3.75
 165,600 3.89 3.89 3.67 0 0 0.0
17/01/2023
3.66
 899,400 3.43 3.66 3.42 0 0 0.0
16/01/2023
3.42
 59,100 3.48 3.48 3.42 0 0 0.0
13/01/2023
3.45
 49,900 3.43 3.52 3.43 0 0 0.0
12/01/2023
3.45
 60,600 3.48 3.48 3.43 0 0 0.0
11/01/2023
3.48
 24,500 3.49 3.58 3.38 0 0 0.0
10/01/2023
3.48
 94,300 3.46 3.54 3.42 0 0 0.0
09/01/2023
3.46
 54,400 3.50 3.57 3.45 100 0 0.0
06/01/2023
3.50
 126,200 3.41 3.57 3.41 3,300 0 0.0
05/01/2023
3.50
 62,000 3.70 3.70 3.50 3,000 0 0.0
04/01/2023
3.55
 67,000 3.59 3.62 3.55 3,000 0 0.0
03/01/2023
3.55
 87,500 3.34 3.57 3.34 0 0 0.0
30/12/2022
3.46
 96,100 3.47 3.61 3.44 2,000 0 0.0
29/12/2022
3.48
 60,800 3.62 3.66 3.44 0 0 0.0
28/12/2022
3.62
 179,500 3.67 3.67 3.52 0 0 0.0
27/12/2022
3.43
 109,200 3.20 3.43 3.20 0 0 0.0
26/12/2022
3.21
 89,600 3.43 3.53 3.21 2,100 0 0.0
23/12/2022
3.44
 47,100 3.53 3.53 3.43 0 0 0.0
22/12/2022
3.49
 117,900 3.63 3.63 3.47 0 0 0.0
21/12/2022
3.52
 135,400 3.62 3.70 3.48 0 0 0.0
20/12/2022
3.63
 83,300 3.73 3.84 3.62 100 0 0.0
19/12/2022
3.85
 157,500 4 4 3.81 100 0 0.0
16/12/2022
3.83
 115,700 3.82 3.90 3.80 0 0 0.0
15/12/2022
3.83
 88,900 3.83 3.86 3.81 100 0 0.0
14/12/2022
3.83
 226,100 3.84 3.87 3.81 0 0 0.0
13/12/2022
3.83
 75,200 3.86 3.88 3.81 0 0 0.0
12/12/2022
3.87
 57,900 4 4.01 3.87 4,000 0 0.0
09/12/2022
3.91
 34,300 3.96 3.98 3.86 0 0 0.0
08/12/2022
3.98
 157,400 3.81 4.06 3.81 0 0 0.0
07/12/2022
3.81
 61,700 4.07 4.14 3.81 0 0 0.0
06/12/2022
4.10
 90,400 4.38 4.38 4.08 0 0 0.0
05/12/2022
4.37
 109,200 4.29 4.41 4.29 0 0 0.0
02/12/2022
4.28
 87,200 4.10 4.29 4.05 0 0 0.0
01/12/2022
4.19
 118,200 4.19 4.19 4.10 0 0 0.0
30/11/2022
4.10
 137,300 4.29 4.30 3.92 1,000 0 0.0
29/11/2022
4.14
 139,600 3.90 4.14 3.63 2,000 300 0.0
28/11/2022
3.90
 93,400 3.67 3.90 3.67 2,000 0 0.0
25/11/2022
3.65
 31,500 3.57 3.68 3.57 0 0 -0.0
24/11/2022
3.55
 61,900 3.44 3.70 3.44 0 0 -0.0
23/11/2022
3.57
 17,400 3.78 3.78 3.57 0 0 -0.0
22/11/2022
3.70
 61,900 3.52 3.73 3.52 0 0 -0.0
21/11/2022
3.51
 67,900 3.61 3.67 3.33 0 0 -0.0
18/11/2022
3.50
 123,900 3.34 3.53 3.33 0 0 -0.0
17/11/2022
3.30
 25,000 3.10 3.30 3.10 0 0 -0.0
16/11/2022
3.10
 186,300 3.07 3.52 3.07 0 0 -0.0
15/11/2022
3.30
 260,000 3.51 3.54 3.30 0 300 -0.0
14/11/2022
3.53
 153,300 3.71 3.78 3.52 0 0 0.0
11/11/2022
3.78
 66,300 4.06 4.10 3.78 0 0 0.0
10/11/2022
4.06
 129,500 4.38 4.43 4.06 0 0 0.0
09/11/2022
4.35
 42,700 4.38 4.43 4.33 1,200 100 0.0
08/11/2022
4.38
 59,100 4.24 4.38 4.19 0 200 -0.0
07/11/2022
4.24
 75,400 4.48 4.48 4.24 0 0 0.0
04/11/2022
4.48
 46,800 4.45 4.48 4.31 0 0 0.0
03/11/2022
4.50
 74,800 4.48 4.51 4.48 0 0 0.0
02/11/2022
4.50
 14,300 4.31 4.56 4.31 0 0 0.0
01/11/2022
4.50
 24,400 4.48 4.71 4.48 0 0 0.0
31/10/2022
4.50
 174,800 4.48 4.76 4.27 0 0 0.0
28/10/2022
4.52
 127,500 4.50 4.65 4.48 0 0 0.0
27/10/2022
4.48
 135,900 4.19 4.48 3.91 0 0 0
26/10/2022
4.19
 72,000 4.05 4.19 4.05 0 0 0
25/10/2022
4.02
 86,200 4.19 4.22 3.91 0 0 0
24/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
24/10/2022
4.20
 64,000 4.52 4.54 4.20 0 0 0
21/10/2022
4.51
 67,900 4.85 4.85 4.51 1,800 0 0.0
20/10/2022
4.85
 35,100 4.72 4.89 4.72 200 0 0.0
19/10/2022
4.85
 16,800 4.94 4.94 4.77 0 0 0
18/10/2022
4.86
 88,600 4.68 4.86 4.68 0 0 0.0
17/10/2022
4.66
 17,600 4.85 4.85 4.63 1,000 0 0.0
14/10/2022
4.69
 40,400 4.76 4.85 4.68 0 0 -0.0
13/10/2022
4.68
 19,800 4.68 4.81 4.50 0 0 -0.0
12/10/2022
4.67
 63,900 4.33 4.68 4.33 0 0 -0.0
11/10/2022
4.43
 92,900 4.76 4.87 4.43 0 0 -0.0
10/10/2022
4.76
 67,100 4.51 4.76 4.51 0 0 -0.0
07/10/2022
4.76
 121,000 4.99 4.99 4.75 0 0 -0.0
06/10/2022
5.11
 28,800 5.14 5.14 5.00 0 0 -0.0
05/10/2022
5.14
 141,900 4.98 5.19 4.98 0 0 -0.0
04/10/2022
5.11
 116,700 5.09 5.11 4.91 0 0 -0.0
03/10/2022
5.11
 119,700 5.22 5.22 4.83 0 0 -0.0
30/09/2022
5.19
 133,300 5.11 5.19 4.96 0 0 -0.0
29/09/2022
5.19
 67,700 5.11 5.19 5.07 0 0 -0.0
28/09/2022
5.11
 74,100 5.11 5.19 4.99 0 700 -0.0
27/09/2022
5.05
 69,700 5.04 5.05 4.98 0 0 -0.0
26/09/2022
5.05
 195,400 5.15 5.16 4.79 100 400 -0.0
23/09/2022
5.13
 75,800 5.06 5.19 5.06 0 0 -0.0
22/09/2022
5.13
 164,800 5.11 5.15 5.04 0 0 -0.0
21/09/2022
5.13
 160,500 5.12 5.15 4.98 0 0 -0.0
20/09/2022
5.12
 29,100 5.12 5.12 5.02 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |