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)
15/10/2024
11.20
 30,646 11.30 11.50 11 0 0 0
14/10/2024
11
 51,516 11.20 11.30 11 0 500 0.0
11/10/2024
11
 35,110 11.20 11.30 11 0 0 0
10/10/2024
11.20
 48,804 11 11.20 11 1,500 0 0.0
09/10/2024
11.20
 44,407 11 11.20 11 500 0 0.0
08/10/2024
10.90
 34,623 11.10 11.40 10.60 0 0 0
07/10/2024
11.40
 31,450 11.50 11.50 11.20 0 0 0
04/10/2024
11.50
 280,200 11.80 12 11.10 0 0 0
03/10/2024
11.50
 279,299 11.70 11.90 11.50 2,100 0 0.0
02/10/2024
11.30
 125,636 11.30 11.90 11.10 2,000 0 0.0
01/10/2024
11
 128,323 11 11.50 10.90 15,000 0 0.2
30/09/2024
11
 109,500 10.90 11 10.80 0 0 0
27/09/2024
10.90
 126,941 10.80 11 10.80 0 0 0
26/09/2024
10.60
 55,600 10.80 10.80 10.40 0 0 0
25/09/2024
10.70
 75,042 10.50 10.90 10.20 0 0 0
24/09/2024
10.50
 75,000 10.40 10.50 9.90 0 0 0
23/09/2024
10.60
 11,400 10.70 10.70 10.50 0 0 0
20/09/2024
10.70
 8,802 10.70 10.90 10.50 0 0 0
19/09/2024
10.70
 24,012 10.70 10.80 10.60 0 1,800 0.0
18/09/2024
10.60
 8,809 10.90 10.90 10.60 0 0 0
17/09/2024
10.90
 42,536 11 11 10.50 0 0 0
16/09/2024
11.10
 92,601 10.70 11.20 10.50 1,800 0 0.0
13/09/2024
10.90
 114,600 11 11.50 10.70 0 0 0
12/09/2024
11
 192,060 10.60 11.70 10.60 0 0 0
11/09/2024
10.40
 55,700 10.40 10.40 10.40 0 0 0
10/09/2024
10.50
 29,300 10.40 10.50 10.40 0 0 0
09/09/2024
10.40
 70,011 10.40 10.40 10.20 0 0 0
06/09/2024
10.40
 57,052 10.50 10.60 10.40 2,000 0 0.0
05/09/2024
10.40
 22,801 10.50 10.50 10.40 0 0 0
04/09/2024
10.30
 82,607 10.30 10.40 10 0 0 0
30/08/2024
10.30
 45,900 10.50 10.60 10.30 0 0 0
29/08/2024
10.50
 78,819 10.50 10.50 10.20 0 0 0
28/08/2024
10.40
 36,900 10.50 10.50 10 0 0 0
27/08/2024
10.50
 19,700 10.60 10.60 10.30 0 0 0
26/08/2024
10.60
 116,959 10.50 10.70 10.50 0 0 0
23/08/2024
10.60
 61,100 10.30 10.60 10.30 0 0 0
22/08/2024
10.50
 338,162 10.50 10.80 10.20 0 0 0
21/08/2024
10.40
 65,134 10.60 10.70 10.10 0 0 0
20/08/2024
10.20
 34,403 10.40 10.40 10.10 100 0 0.0
19/08/2024
10.50
 28,760 10.90 10.90 10.30 0 0 0
16/08/2024
10.60
 95,701 10.30 10.70 10.20 20,100 20,000 0.0
15/08/2024
10.30
 37,300 10.90 11 10.10 0 0 0
14/08/2024
10.20
 249,243 11.10 11.10 9.70 100 0 0.0
13/08/2024
11.10
 20,331 11.40 11.50 10.90 100 0 0.0
12/08/2024
11.10
 128,462 11.80 12.10 11 100 0 0.0
09/08/2024
11.80
 139,985 11 11.80 11 5,300 0 0.1
08/08/2024
10.60
 203,201 10.20 10.60 10.10 500 0 0.0
07/08/2024
10
 257,052 10.20 10.50 9.80 9,200 10,000 0.0
06/08/2024
11
 199,601 11.50 11.50 11 0 0 0
05/08/2024
11.90
 438,169 13.50 14 11.90 0 1,900 0.0
02/08/2024
14.10
 860,231 14.10 14.10 12.30 0 0 0
01/08/2024
14
 673,100 15 15 13.60 0 0 0
31/07/2024
14.60
 546,400 21.70 21.70 14.50 22,000 0 0.4
28/06/2024
2.70
 0 2.70 2.70 2.70 0 0 0
27/06/2024
2.70
 0 2.70 2.70 2.70 0 0 0
26/06/2024
2.70
 0 2.70 2.70 2.70 0 0 0
25/06/2024
2.70
 0 2.70 2.70 2.70 0 0 0
24/06/2024
2.70
 0 2.70 2.70 2.70 0 0 0
21/06/2024
2.70
 0 2.70 2.70 2.70 0 0 0
20/06/2024
2.70
 0 2.70 2.70 2.70 0 0 0
19/06/2024
2.70
 0 2.70 2.70 2.70 0 0 0
18/06/2024
2.70
 0 2.70 2.70 2.70 0 0 0
17/06/2024
2.70
 0 2.70 2.70 2.70 0 0 0
14/06/2024
2.70
 0 2.70 2.70 2.70 0 0 0
13/06/2024
2.70
 0 2.70 2.70 2.70 0 0 0
12/06/2024
11
 88,500 10.90 11 10.60 0 0 0
11/06/2024
11.10
 78,113 10.90 11.10 10.90 0 0 0
10/06/2024
11.50
 280,200 11.80 12 11.10 0 0 0
31/05/2024
2.70
 0 2.70 2.70 2.70 0 0 0
30/05/2024
2.70
 0 2.70 2.70 2.70 0 0 0
29/05/2024
2.70
 0 2.70 2.70 2.70 0 0 0
28/05/2024
2.70
 0 2.70 2.70 2.70 0 0 0
27/05/2024
2.70
 0 2.70 2.70 2.70 0 0 0
24/05/2024
2.70
 0 2.70 2.70 2.70 0 0 0
23/05/2024
2.70
 0 2.70 2.70 2.70 0 0 0
22/05/2024
2.70
 0 2.70 2.70 2.70 0 0 0
21/05/2024
2.70
 0 2.70 2.70 2.70 0 0 0
20/05/2024
2.70
 0 2.70 2.70 2.70 0 0 0
16/05/2024
2.70
 0 2.70 2.70 2.70 0 0 0
15/05/2024
2.70
 0 2.70 2.70 2.70 0 0 0
14/05/2024
2.70
 0 2.70 2.70 2.70 0 0 0
13/05/2024
2.70
 0 2.70 2.70 2.70 0 0 0
10/05/2024
11.50
 280,200 11.80 12 11.10 0 0 0
09/05/2024
10.40
 22,801 10.50 10.50 10.40 0 0 0
08/05/2024
11.90
 438,169 13.50 14 11.90 0 1,900 0.0
26/04/2024
2.70
 0 2.70 2.70 2.70 0 0 0
25/04/2024
2.70
 0 2.70 2.70 2.70 0 0 0
24/04/2024
2.70
 0 2.70 2.70 2.70 0 0 0
23/04/2024
2.70
 0 2.70 2.70 2.70 0 0 0
22/04/2024
2.70
 0 2.70 2.70 2.70 0 0 0
19/04/2024
2.70
 0 2.70 2.70 2.70 0 0 0
17/04/2024
2.70
 0 2.70 2.70 2.70 0 0 0
16/04/2024
2.70
 0 2.70 2.70 2.70 0 0 0
15/04/2024
2.70
 0 2.70 2.70 2.70 0 0 0
12/04/2024
11
 88,500 10.90 11 10.60 0 0 0
11/04/2024
11
 202,604 11.70 11.70 11 100 9,000 -0.1
10/04/2024
11.50
 280,200 11.80 12 11.10 0 0 0
09/04/2024
10.30
 82,607 10.30 10.40 10 0 0 0
08/04/2024
14.10
 860,231 14.10 14.10 12.30 0 0 0
29/03/2024
2.70
 0 2.70 2.70 2.70 0 0 0

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