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

1.78
0
(0%)
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
(2026-08-19) 		-0.19 -9.64% 4,951,600 -300 0.0
1.78
2.85
1.78
2 tháng
(2026-07-20) 		-0.41 -18.72% 9,926,100 -300 0.0
1.78
2.85
1.78
3 tháng
(2026-06-22) 		-0.75 -29.64% 15,648,600 -200 0.0
1.78
2.85
1.78
6 tháng
(2026-03-23) 		-0.81 -31.27% 22,673,700 -800 0.0
1.78
2.85
1.78
12 tháng
(2025-09-23) 		-1.64 -47.95% 39,620,700 300 0.0
1.78
3.42
1.78
24 tháng
(2024-09-30) 		-1.74 -49.43% 76,431,400 55,400 0.1
1.78
3.52
1.78
36 tháng
(2023-10-04) 		-2.40 -57.43% 161,770,400 -153,600 -0.7
1.76
5.42
1.78
60 tháng
(2021-10-14) 		-7.40 -80.60% 351,479,400 -147,700 1.2
1.76
12.25
1.78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
3.45
 53,700 3.45 3.49 3.45 0 0 0
17/10/2024
3.49
 51,200 3.50 3.51 3.46 0 0 0
16/10/2024
3.50
 35,300 3.49 3.51 3.49 0 0 0
15/10/2024
3.47
 50,200 3.49 3.50 3.46 0 0 0
14/10/2024
3.50
 39,100 3.52 3.60 3.50 0 0 0
11/10/2024
3.52
 22,600 3.52 3.53 3.51 0 0 0
10/10/2024
3.52
 33,100 3.50 3.52 3.48 0 2,200 0.0
09/10/2024
3.48
 38,700 3.51 3.51 3.46 0 0 0
08/10/2024
3.51
 142,100 3.52 3.54 3.46 100 0 0.0
07/10/2024
3.50
 303,600 3.52 3.52 3.46 0 9,800 0.0
04/10/2024
3.50
 27,200 3.47 3.52 3.47 0 0 0
03/10/2024
3.50
 48,600 3.54 3.54 3.49 0 0 0
02/10/2024
3.50
 157,200 3.53 3.53 3.48 0 0 0
01/10/2024
3.52
 109,700 3.47 3.54 3.46 0 0 0
30/09/2024
3.52
 78,400 3.57 3.58 3.47 0 0 0
27/09/2024
3.52
 40,600 3.55 3.58 3.52 1,500 0 0.0
26/09/2024
3.57
 51,300 3.57 3.59 3.54 1,800 0 0.0
25/09/2024
3.57
 75,700 3.55 3.57 3.54 1,000 0 0.0
24/09/2024
3.53
 70,700 3.47 3.55 3.47 800 100 0.0
23/09/2024
3.50
 1,110,200 3.45 3.56 3.45 2,000 0 0.0
20/09/2024
3.53
 71,800 3.57 3.58 3.53 0 0 0
19/09/2024
3.54
 622,600 3.54 3.58 3.54 0 0 0
18/09/2024
3.54
 48,700 3.51 3.58 3.51 700 0 0.0
17/09/2024
3.54
 99,400 3.58 3.58 3.50 0 700 0.0
16/09/2024
3.54
 175,900 3.36 3.60 3.36 9,600 0 0.0
13/09/2024
3.61
 37,300 3.67 3.67 3.61 0 900 0.0
12/09/2024
3.67
 62,900 3.65 3.67 3.61 700 0 0.0
11/09/2024
3.62
 58,200 3.63 3.65 3.60 0 0 0
10/09/2024
3.60
 1,125,500 3.65 3.65 3.60 900 0 0.0
09/09/2024
3.65
 21,200 3.69 3.69 3.61 0 400 0.0
06/09/2024
3.68
 1,254,400 3.63 3.68 3.58 0 7,600 0.0
05/09/2024
3.62
 802,400 3.54 3.62 3.54 0 1,700 0.0
04/09/2024
3.61
 789,600 3.65 3.65 3.40 0 0 0
03/09/2024
4.59
 2,474,000 4.70 4.90 4.59 1,600 148,400 -0.7
02/09/2024
4.35
 18,100 4.38 4.38 4.25 0 0 0
30/08/2024
3.65
 89,700 3.70 3.70 3.65 0 0 0
29/08/2024
3.66
 183,400 3.70 3.70 3.66 5,600 0 0.0
28/08/2024
3.68
 44,600 3.71 3.73 3.68 0 3,700 0.0
27/08/2024
3.71
 13,400 3.67 3.73 3.67 0 800 0.0
26/08/2024
3.71
 83,500 3.80 3.80 3.69 0 4,500 0.0
23/08/2024
3.76
 174,100 3.77 3.77 3.69 2,600 4,300 0.0
22/08/2024
3.77
 42,600 3.80 3.80 3.73 0 0 0
21/08/2024
3.81
 60,800 3.81 3.82 3.76 0 2,300 0.0
20/08/2024
3.81
 147,400 3.83 3.83 3.70 5,400 0 0.0
19/08/2024
3.80
 356,900 3.75 3.84 3.75 800 4,200 0.0
16/08/2024
3.75
 56,300 3.68 3.75 3.68 5,600 0 0.0
15/08/2024
3.68
 40,200 3.68 3.70 3.67 600 0 0.0
14/08/2024
3.68
 10,000 3.66 3.70 3.66 0 0 0
13/08/2024
3.66
 44,200 3.70 3.70 3.65 500 300 0.0
12/08/2024
3.72
 24,100 3.70 3.72 3.68 200 0 0.0
09/08/2024
3.68
 83,200 3.66 3.73 3.64 500 0 0.0
08/08/2024
3.72
 25,200 3.70 3.72 3.67 0 0 0
07/08/2024
3.70
 71,300 3.74 3.74 3.66 1,900 0 0.0
06/08/2024
3.72
 84,200 3.76 3.76 3.60 0 600 0.0
05/08/2024
3.70
 210,800 3.75 3.83 3.60 6,100 0 0.0
02/08/2024
3.80
 94,300 3.83 3.83 3.73 0 1,600 0.0
01/08/2024
3.83
 109,500 3.95 3.95 3.83 0 0 0
31/07/2024
3.87
 109,400 4.04 4.04 3.85 0 0 0
30/07/2024
3.90
 74,400 4.03 4.03 3.90 0 12,200 0.0
29/07/2024
4.02
 675,000 4.13 4.13 3.97 0 12,200 0.0
26/07/2024
3.86
 617,200 3.88 3.90 3.82 0 2,100 0.0
25/07/2024
3.88
 77,800 3.91 3.92 3.85 0 5,400 0.0
24/07/2024
3.92
 78,800 3.88 3.92 3.86 0 0 0
23/07/2024
3.94
 213,400 3.97 3.97 3.88 13,700 0 0.1
22/07/2024
3.95
 285,000 3.98 4.01 3.86 1,000 13,600 0.0
19/07/2024
3.97
 207,300 4.01 4.05 3.96 0 1,600 0.0
18/07/2024
4.01
 1,829,800 4 4.08 3.97 0 8,100 0.0
17/07/2024
3.99
 329,500 4.05 4.05 3.96 0 7,900 0.0
16/07/2024
4.04
 748,500 4.01 4.04 3.98 0 0 0
15/07/2024
4.01
 146,500 4 4.01 3.98 0 0 0
12/07/2024
4.01
 269,300 4 4.01 3.96 0 0 0
11/07/2024
4
 231,800 4 4.01 3.99 23,000 0 0.1
10/07/2024
4
 127,300 4.02 4.03 3.99 0 0 0
09/07/2024
4.02
 77,900 4 4.03 3.99 0 1,600 0.0
08/07/2024
4
 85,300 4 4.05 3.99 0 600 0.0
05/07/2024
4
 53,000 4.03 4.03 3.99 0 0 0
04/07/2024
4.03
 116,800 4.03 4.05 4 3,600 500 0.0
03/07/2024
4.03
 73,600 4.03 4.05 4 0 0 0
02/07/2024
4.05
 150,800 4.01 4.05 4.01 0 3,900 0.0
01/07/2024
4.02
 97,100 4.01 4.03 3.99 0 2,300 0.0
28/06/2024
4
 117,400 4.05 4.05 3.99 0 4,900 0.0
27/06/2024
4.05
 90,000 4 4.05 3.99 0 6,400 0.0
26/06/2024
4
 196,200 4 4.05 3.98 6,100 600 0.0
25/06/2024
4.06
 69,100 4.09 4.09 4 0 1,400 0.0
24/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
24/06/2024
4.01
 316,300 4.15 4.16 4 13,000 0 0.1
21/06/2024
4.05
 158,100 4.03 4.10 4.03 11,200 0 0.0
20/06/2024
4.03
 203,200 4.08 4.08 4 1,400 300 0.0
19/06/2024
4.08
 187,600 4.09 4.10 4.01 0 13,800 -0.1
18/06/2024
4.07
 145,900 4.08 4.08 4.05 0 900 0.0
17/06/2024
4.08
 264,900 4.08 4.10 4.03 0 10,900 0.0
14/06/2024
4.08
 626,300 4.06 4.19 4.05 1,400 1,400 0.0
13/06/2024
4.05
 158,100 4.10 4.17 4.04 0 0 0
12/06/2024
4.10
 181,100 4.18 4.18 4.07 1,300 0 0.0
11/06/2024
4.13
 668,700 4.03 4.28 4.03 24,600 1,300 0.1
10/06/2024
4.01
 304,700 4.01 4.02 4 0 0 0
07/06/2024
4
 222,600 3.98 4.03 3.98 100 6,100 0.0
06/06/2024
3.98
 380,600 4.01 4.03 3.97 0 0 0
05/06/2024
3.98
 333,100 3.98 4.03 3.94 100 6,700 0.0
04/06/2024
3.98
 550,300 3.99 4.03 3.98 7,400 17,700 0.0
03/06/2024
4.02
 774,600 4.09 4.09 4 0 700 0.0

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