CTCP GROUP BẮC VIỆT (bvg)

2.20
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
(2024-08-21) 		0.20 10% 124,000 0 0
2
2.20
2.20
2 tháng
(2024-07-22) 		0 0% 290,500 0 0
2
2.20
2.20
3 tháng
(2024-06-24) 		-0.10 -4.35% 571,000 0 0
2
2.30
2.20
6 tháng
(2024-03-25) 		-0.20 -8.33% 4,275,300 -25,500 -0.0
1.60
2.60
2.20
12 tháng
(2023-09-26) 		-0.40 -15.38% 8,450,400 100 0.0
1.60
2.70
2.20
24 tháng
(2022-10-03) 		-0.50 -18.52% 31,421,649 6,117 0.1
1.30
3.30
2.20
36 tháng
(2021-10-06) 		-3.40 -60.71% 94,024,025 -2,858 -0.0
1.30
10.20
2.20
60 tháng
(2019-10-17) 		0.60 37.50% 137,687,431 -6,558 -0.0
1.10
10.20
2.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
6.90
 283,610 7 7 6.80 100 0 0.0
25/11/2021
7
 179,620 6.90 7.10 6.70 0 0 0
24/11/2021
6.90
 186,425 6.80 7.20 6.70 0 0 0
23/11/2021
6.80
 172,385 6.80 7 6.20 0 2,500 -0.0
22/11/2021
6.80
 370,393 7.50 7.70 6.50 100 0 0.0
19/11/2021
7.50
 678,420 7.70 8 7 0 0 0
18/11/2021
7.70
 378,808 7.50 7.80 7.40 2,000 0 0.0
17/11/2021
7.50
 376,530 7.50 7.50 7.20 300 0 0.0
16/11/2021
7.50
 597,539 8 8 7.40 300 6,000 -0.0
15/11/2021
8
 669,061 7.30 8.20 7.30 0 1,200 -0.0
12/11/2021
7.30
 449,866 7.40 7.50 7.10 200 1,000 -0.0
11/11/2021
7.40
 727,400 6.90 7.50 6.80 0 500 -0.0
10/11/2021
6.90
 229,752 6.90 6.90 6.70 6,200 1,000 0.0
09/11/2021
6.90
 344,180 6.90 7.10 6.80 1,000 1,000 0.0
08/11/2021
6.90
 400,389 6.90 7 6.80 300 0 0.0
05/11/2021
6.90
 368,897 6.70 6.90 6.60 1,200 0 0.0
04/11/2021
6.70
 473,220 6.60 7 6.60 600 0 0.0
03/11/2021
6.60
 966,336 6.80 7.50 6.60 1,000 1,000 -0.0
02/11/2021
6.80
 392,930 6.80 6.80 6.60 0 0 0
01/11/2021
6.80
 417,217 6.70 7.10 6.50 0 0 0
29/10/2021
6.70
 340,117 6.70 6.70 6.40 0 3,000 -0.0
28/10/2021
6.70
 312,000 6.70 7 6.50 0 0 0
27/10/2021
6.70
 293,700 6.80 7 6.70 0 2,400 -0.0
26/10/2021
6.80
 359,762 6.80 6.80 6.50 0 0 0
25/10/2021
6.80
 799,100 6.40 7.10 6.20 3,200 200 0.0
22/10/2021
6.40
 304,800 6.50 6.50 6.30 300 5,000 -0.0
21/10/2021
6.50
 447,400 6.50 7 6.30 1,000 0 0.0
20/10/2021
6.50
 1,320,900 5.80 6.50 5.70 2,300 0 0.0
19/10/2021
5.80
 214,600 5.70 5.80 5.50 0 0 0
18/10/2021
5.70
 549,600 5.90 5.90 5.50 0 0 0
15/10/2021
5.90
 724,500 5.30 6 5.30 0 0 0
14/10/2021
5.30
 143,600 5.30 5.40 5.20 0 0 0
13/10/2021
5.30
 397,700 5.40 5.40 5.20 500 0 0.0
12/10/2021
5.40
 162,000 5.50 5.50 5.30 0 0 0
11/10/2021
5.50
 155,900 5.60 5.70 5.40 0 1,000 -0.0
08/10/2021
5.60
 142,100 5.60 5.80 5.50 0 0 0
07/10/2021
5.60
 214,400 5.60 5.60 5.40 0 0 0
06/10/2021
5.60
 228,500 5.40 5.60 5.30 1,000 0 0.0
05/10/2021
5.40
 220,950 5.40 5.50 5.20 0 0 0
04/10/2021
5.40
 315,600 5.40 5.60 5.30 0 5,600 -0.0
01/10/2021
5.40
 301,117 5.70 5.70 5.10 1,000 4,800 -0.0
30/09/2021
5.70
 216,229 5.50 6 5.50 0 0 0
29/09/2021
5.50
 215,100 5.20 5.50 5.10 0 0 0
28/09/2021
5.20
 557,407 5.20 5.40 4.50 7,700 0 0.0
27/09/2021
5.20
 625,087 6 6 5.20 1,500 0 0.0
24/09/2021
6
 505,016 6.80 6.80 6 500 0 0.0
23/09/2021
6.80
 816,717 6.60 7.20 6.30 600 0 0.0
22/09/2021
6.60
 907,950 6 6.60 5.90 500 87,500 -0.5
21/09/2021
6
 405,515 6 6 5.70 0 0 0
20/09/2021
6
 406,377 6.10 6.10 5.80 0 0 0
17/09/2021
6.10
 465,703 5.90 6.20 5.50 0 0 0
16/09/2021
5.90
 329,323 6.20 6.20 5.60 100 0 0.0
15/09/2021
6.20
 751,610 5.90 6.50 5.70 3,300 0 0.0
14/09/2021
5.90
 948,108 5.30 5.90 5.20 0 0 0
13/09/2021
5.30
 263,980 5 5.30 5 0 0 0
10/09/2021
5
 187,500 5.20 5.20 4.90 0 0 0
09/09/2021
5.20
 212,900 5 5.20 4.90 0 0 0
08/09/2021
5
 172,056 5 5.10 4.80 300 0 0.0
07/09/2021
5
 319,770 5.30 5.30 4.80 1,000 5,000 -0.0
06/09/2021
5.30
 414,000 5.10 5.50 5 0 0 0
01/09/2021
5.10
 671,000 4.80 5.10 4.90 0 0 0
31/08/2021
4.80
 435,409 4.20 4.80 4.10 0 0 0
30/08/2021
4.20
 157,200 4.20 4.40 4.10 0 0 0
27/08/2021
4.20
 218,408 4.40 4.40 4 800 0 0.0
26/08/2021
4.40
 143,831 4.40 4.50 4.20 100 900 -0.0
25/08/2021
4.40
 93,110 4.50 4.50 4.10 0 0 0
24/08/2021
4.50
 65,809 4.50 4.50 4.30 0 0 0
23/08/2021
4.50
 224,355 4.80 4.80 4.30 1,000 0 0.0
20/08/2021
4.80
 687,800 4.90 5.50 4.60 2,600 0 0.0
19/08/2021
4.90
 244,400 4.40 4.90 4.40 900 0 0.0
18/08/2021
4.40
 199,400 4.10 4.40 4.10 36,000 0 0.2
17/08/2021
4.10
 367,900 3.60 4.20 3.60 100 0 0.0
16/08/2021
3.60
 101,000 3.60 3.70 3.60 0 0 0
13/08/2021
3.60
 101,410 3.60 3.60 3.50 0 0 0
12/08/2021
3.60
 195,500 3.70 3.70 3.50 0 2,200 -0.0
11/08/2021
3.70
 132,526 3.70 3.70 3.50 1,000 0 0.0
10/08/2021
3.70
 61,946 3.70 3.80 3.50 0 0 0
09/08/2021
3.70
 89,190 3.70 3.70 3.60 500 0 0.0
06/08/2021
3.70
 106,800 3.50 3.80 3.50 0 0 0
05/08/2021
3.50
 101,200 3.40 3.60 3.30 0 0 0
04/08/2021
3.40
 14,000 3.40 3.40 3.30 0 0 0
03/08/2021
3.40
 60,600 3.40 3.40 3.30 0 0 0
02/08/2021
3.40
 43,300 3.40 3.70 3.40 500 0 0.0
30/07/2021
3.40
 170,100 3.30 3.50 3.10 0 0 0
29/07/2021
3.30
 116,700 3.40 3.40 3.10 0 0 0
28/07/2021
3.40
 54,700 3.40 3.50 3.20 0 0 0
27/07/2021
3.40
 67,300 3.40 3.50 3.30 500 0 0.0
26/07/2021
3.40
 14,300 3.50 3.50 3.40 0 0 0
23/07/2021
3.50
 38,300 3.60 3.70 3.40 0 0 0
22/07/2021
3.60
 41,300 3.60 3.70 3.50 0 0 0
21/07/2021
3.60
 21,800 3.70 3.80 3.50 0 0 0
20/07/2021
3.70
 79,949 3.50 3.70 3.40 0 0 0
19/07/2021
3.50
 174,000 3.90 3.90 3.40 500 0 0.0
16/07/2021
3.90
 48,300 4 4 3.80 0 0 0
15/07/2021
4
 28,700 4.20 4.20 4 0 0 0
14/07/2021
4.20
 46,814 4.10 4.30 3.90 0 0 0
13/07/2021
4.10
 59,900 3.70 4.10 3.60 0 0 0
12/07/2021
3.70
 66,400 4.10 4.10 3.70 1,500 0 0.0
09/07/2021
4.10
 39,400 4.30 4.40 4.10 500 0 0.0
08/07/2021
4.30
 55,450 4.30 4.50 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |