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

4.22
0.03
(0.72%)
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
(2024-04-19) 		0.29 7.38% 4,766,700 -30,600 -0.1
3.93
4.23
4.22
2 tháng
(2024-03-19) 		-0.20 -4.52% 18,575,400 -300 0.0
3.93
4.66
4.22
3 tháng
(2024-02-19) 		-0.18 -4.09% 42,398,800 -45,700 -0.1
3.93
5.69
4.22
6 tháng
(2023-11-20) 		-0.23 -5.17% 46,549,700 -46,200 -0.1
3.93
5.69
4.22
12 tháng
(2023-05-24) 		0.25 6.30% 83,802,600 -9,200 0.1
3.93
5.69
4.22
24 tháng
(2022-05-30) 		-2.51 -37.27% 110,372,100 -62,200 0.9
3.25
6.73
4.22
36 tháng
(2021-06-03) 		-6.23 -59.63% 303,079,900 53,700 3.0
3.25
12.86
4.22
60 tháng
(2020-12-31) 		-7.78 -64.83% 330,603,200 63,600 1.1
3.25
15.55
4.22
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
4.44
-0.10
 22,900 4.54 4.54 4.44 0 0 0
#102 14/12/2023
4.54
0.09
 30,500 4.57 4.57 4.46 0 0 0
#103 13/12/2023
4.45
-0.09
 36,300 4.50 4.58 4.45 0 0 0
#104 12/12/2023
4.54
0.03
 48,900 4.59 4.59 4.49 0 0 0
#105 11/12/2023
4.51
0
 75,300 4.51 4.60 4.42 0 0 0
#106 08/12/2023
4.51
0.05
 65,200 4.46 4.60 4.46 0 0 0
#107 07/12/2023
4.46
-0.13
 102,900 4.60 4.60 4.45 0 0 0
#108 06/12/2023
4.59
0
 41,300 4.60 4.60 4.51 0 0 0
#109 05/12/2023
4.59
-0.02
 9,700 4.61 4.62 4.54 0 0 0
#110 04/12/2023
4.61
0.08
 67,100 4.55 4.65 4.50 0 0 0
#111 01/12/2023
4.53
0
 21,500 4.55 4.55 4.35 0 0 0
#112 30/11/2023
4.53
-0.07
 31,100 4.55 4.60 4.52 0 0 0
#113 29/11/2023
4.60
0
 32,800 4.52 4.62 4.52 0 0 0
#114 28/11/2023
4.60
0.05
 17,200 4.55 4.62 4.46 0 0 0
#115 27/11/2023
4.55
0.12
 55,300 4.44 4.74 4.42 0 0 0
#116 24/11/2023
4.43
0.01
 46,200 4.47 4.47 4.39 0 0 0
#117 23/11/2023
4.42
0
 92,500 4.43 4.50 4.42 0 0 0
#118 22/11/2023
4.42
-0.07
 61,800 4.50 4.50 4.38 0 0 0
#119 21/11/2023
4.49
0.04
 46,400 4.45 4.50 4.40 0 0 0
#120 20/11/2023
4.45
0
 30,600 4.45 4.46 4.40 0 0 0
#121 17/11/2023
4.45
0
 111,200 4.50 4.64 4.43 0 0 0
#122 16/11/2023
4.45
0.07
 85,700 4.46 4.46 4.38 0 0 0
#123 15/11/2023
4.38
-0.03
 57,800 4.42 4.47 4.38 0 0 0
#124 14/11/2023
4.41
0
 50,800 4.35 4.48 4.35 0 0 0
#125 13/11/2023
4.41
-0.09
 67,500 4.50 4.50 4.36 0 0 0
#126 10/11/2023
4.50
0.05
 162,800 4.44 4.50 4.25 0 0 0
#127 09/11/2023
4.45
0.07
 129,200 4.38 4.45 4.37 0 0 0
#128 08/11/2023
4.38
0.09
 34,900 4.29 4.39 4.25 0 0 0
#129 07/11/2023
4.29
-0.03
 35,100 4.32 4.38 4.20 0 0 0
#130 06/11/2023
4.32
0
 47,100 4.33 4.38 4.30 0 0 0
#131 03/11/2023
4.32
-0.04
 31,300 4.60 4.60 4.30 100 100 -0.0
#132 02/11/2023
4.36
0.18
 68,000 4.18 4.45 4.18 0 0 0
#133 01/11/2023
4.18
0
 67,500 4.19 4.22 4.11 0 0 0
#134 31/10/2023
4.18
-0.01
 85,000 4.17 4.24 4.17 0 0 0
#135 30/10/2023
4.19
-0.11
 24,500 4.30 4.30 4.16 0 0 0
#136 27/10/2023
4.30
0.11
 241,500 4.19 4.47 4.15 0 0 0
#137 26/10/2023
4.19
-0.31
 366,200 4.40 4.41 4.19 0 0 0
#138 25/10/2023
4.50
-0.04
 61,700 4.71 4.71 4.40 0 0 0
#139 24/10/2023
4.54
0.29
 95,600 4.30 4.54 4.28 0 0 0
#140 23/10/2023
4.25
-0.27
 530,300 4.56 4.69 4.21 0 0 0
#141 20/10/2023
4.52
-0.28
 443,800 4.90 4.95 4.47 0 0 0
#142 19/10/2023
4.80
-0.33
 552,700 5.10 5.10 4.80 0 0 0
#143 18/10/2023
5.13
0.29
 1,741,700 5.17 5.17 4.99 500 200 0.0
#144 17/10/2023
4.84
0.31
 193,000 4.53 4.84 4.53 0 0 0
#145 16/10/2023
4.53
-0.02
 70,400 4.60 4.70 4.53 0 0 0
#146 13/10/2023
4.55
-0.05
 74,000 4.60 4.68 4.50 0 0 0
#147 12/10/2023
4.60
0.09
 73,500 4.59 4.73 4.52 0 0 0
#148 11/10/2023
4.51
0.06
 77,600 4.41 4.56 4.41 0 0 0
#149 10/10/2023
4.45
0.02
 61,700 4.47 4.54 4.45 0 0 0
#150 09/10/2023
4.43
0.03
 83,500 4.40 4.45 4.40 0 0 0
#151 06/10/2023
4.40
0.05
 66,100 4.32 4.40 4.32 0 0 0
#152 05/10/2023
4.35
-0.04
 47,900 4.54 4.54 4.35 0 0 0
#153 04/10/2023
4.39
0.09
 66,000 4.30 4.49 4.30 1,000 0 0.0
#154 03/10/2023
4.30
-0.12
 562,800 4.42 4.42 4.30 0 0 0
#155 02/10/2023
4.42
0.02
 30,400 4.41 4.50 4.41 0 0 0
#156 29/09/2023
4.40
-0.02
 1,118,100 4.45 4.50 4.35 0 0 0
#157 28/09/2023
4.42
0.02
 644,100 4.40 4.50 4.35 0 0 0
#158 27/09/2023
4.40
-0.10
 191,700 4.50 4.50 4.25 0 0 0
#159 26/09/2023
4.50
-0.02
 165,700 4.50 4.52 4.45 0 100 -0.0
#160 25/09/2023
4.52
-0.08
 168,500 4.60 4.68 4.51 0 0 0
#161 22/09/2023
4.60
-0.10
 101,000 4.61 4.70 4.55 0 600 -0.0
#162 21/09/2023
4.70
0.02
 95,100 4.66 4.70 4.64 0 0 0
#163 20/09/2023
4.68
0.04
 95,100 4.64 4.69 4.60 0 100 -0.0
#164 19/09/2023
4.64
-0.02
 83,700 4.66 4.68 4.60 0 0 0
#165 18/09/2023
4.66
-0.06
 45,500 4.72 4.72 4.65 0 0 0
#166 15/09/2023
4.72
0.03
 126,600 4.69 4.75 4.67 0 0 0
#167 14/09/2023
4.69
-0.03
 129,800 4.72 4.78 4.65 0 0 0
#168 13/09/2023
4.72
-0.08
 205,200 4.80 4.80 4.72 0 0 0
#169 12/09/2023
4.80
0
 103,500 4.80 4.80 4.73 0 400 -0.0
#170 11/09/2023
4.80
-0.10
 87,800 4.91 4.93 4.80 0 0 0
#171 08/09/2023
4.90
0.04
 197,000 4.86 4.93 4.86 0 100 -0.0
#172 07/09/2023
4.86
-0.03
 98,400 4.93 4.93 4.84 0 0 0
#173 06/09/2023
4.89
0.09
 178,300 4.81 4.90 4.77 0 0 0
#174 05/09/2023
4.80
0.02
 123,200 4.78 4.92 4.77 0 0 0
#175 31/08/2023
4.78
0
 132,900 4.81 4.83 4.75 0 0 0
#176 30/08/2023
4.78
-0.02
 160,900 4.83 4.86 4.77 0 0 0
#177 29/08/2023
4.80
0.01
 216,900 4.79 4.83 4.76 0 0 0
#178 28/08/2023
4.79
-0.01
 174,700 4.71 4.85 4.71 0 4,100 -0.0
#179 25/08/2023
4.80
0.02
 629,900 4.75 4.83 4.75 0 0 0
#180 24/08/2023
4.78
0.06
 508,800 4.72 4.80 4.72 0 0 0
#181 23/08/2023
4.72
0.01
 139,500 4.89 4.89 4.72 0 0 0
#182 22/08/2023
4.71
0.08
 506,400 4.63 4.71 4.50 0 0 0
#183 21/08/2023
4.63
0
 242,300 4.63 4.70 4.50 0 400 -0.0
#184 18/08/2023
4.63
-0.34
 438,600 4.96 4.98 4.63 0 0 0
#185 17/08/2023
4.97
-0.06
 779,600 5.03 5.05 4.90 0 0 0
#186 16/08/2023
5.03
-0.10
 308,900 5.10 5.11 4.78 0 0 0
#187 15/08/2023
5.13
-0.07
 261,600 5.19 5.19 5.08 0 0 0
#188 14/08/2023
5.20
0.12
 590,300 5.10 5.20 5.06 0 0 0
#189 11/08/2023
5.08
-0.12
 951,300 5.20 5.20 5.04 46,500 400 0.2
#190 10/08/2023
5.20
0.15
 1,512,600 5.10 5.30 5.10 0 0 0
#191 09/08/2023
5.05
0.14
 599,900 4.86 5.12 4.86 0 0 0
#192 08/08/2023
4.91
0.06
 296,800 4.95 5 4.89 17,400 0 0.1
#193 07/08/2023
4.85
0.02
 353,400 4.83 4.90 4.83 0 100 -0.0
#194 04/08/2023
4.83
-0.01
 267,100 5 5 4.82 0 0 0
#195 03/08/2023
4.84
0.08
 576,900 4.76 4.90 4.75 0 0 0
#196 02/08/2023
4.76
0.06
 203,800 4.70 4.77 4.68 0 0 0
#197 01/08/2023
4.70
-0.07
 199,400 4.77 4.77 4.70 0 0 0
#198 31/07/2023
4.77
0.07
 457,000 4.72 4.80 4.70 0 0 0
#199 28/07/2023
4.70
0.05
 276,900 4.66 4.72 4.66 0 0 0
#200 27/07/2023
4.65
-0.09
 479,400 4.74 4.76 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |