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)
#201 26/07/2023
4.74
-0.01
 193,900 4.75 4.77 4.72 0 0 0
#202 25/07/2023
4.75
-0.07
 296,600 4.99 4.99 4.75 0 0 0
#203 24/07/2023
4.82
0.09
 250,600 4.73 4.85 4.72 0 200 -0.0
#204 21/07/2023
4.73
-0.01
 101,500 4.74 4.80 4.70 200 0 0.0
#205 20/07/2023
4.74
0.01
 105,200 4.78 4.78 4.69 0 0 0
#206 19/07/2023
4.73
-0.07
 117,700 4.79 4.82 4.72 0 0 0
#207 18/07/2023
4.80
0.04
 139,400 4.80 4.83 4.73 0 0 0
#208 17/07/2023
4.76
0.05
 134,600 4.74 4.81 4.74 0 0 0
#209 14/07/2023
4.71
0.08
 349,300 4.65 4.73 4.63 0 0 0
#210 13/07/2023
4.63
0.02
 138,000 4.65 4.65 4.55 0 0 0
#211 12/07/2023
4.61
-0.04
 65,100 4.70 4.70 4.59 0 0 0
#212 11/07/2023
4.65
0.04
 139,100 4.61 4.67 4.60 0 0 0
#213 10/07/2023
4.61
0.01
 73,100 4.60 4.68 4.60 0 0 0
#214 07/07/2023
4.60
0.04
 241,100 4.52 4.62 4.47 0 0 0
#215 06/07/2023
4.56
-0.14
 134,900 4.70 4.74 4.55 0 0 0
#216 05/07/2023
4.70
0.02
 58,500 4.66 4.71 4.66 0 0 0
#217 04/07/2023
4.68
0.01
 65,900 4.67 4.70 4.62 0 0 0
#218 03/07/2023
4.67
0
 145,700 4.67 4.78 4.60 0 0 0
#219 30/06/2023
4.67
-0.03
 88,300 4.60 4.74 4.60 0 0 0
#220 29/06/2023
4.70
-0.05
 150,100 4.77 4.79 4.65 0 0 0
#221 28/06/2023
4.75
-0.07
 195,300 4.83 4.84 4.70 0 0 0
#222 27/06/2023
4.82
0.08
 250,800 4.75 4.83 4.75 0 0 0
#223 26/06/2023
4.74
0
 246,300 4.74 4.80 4.67 0 0 0
#224 23/06/2023
4.74
0.09
 186,600 4.65 4.79 4.65 0 0 0
#225 22/06/2023
4.65
0.04
 565,000 4.62 4.70 4.59 200 0 0.0
#226 21/06/2023
4.61
0.05
 184,400 4.58 4.72 4.58 0 0 0
#227 20/06/2023
4.56
0.09
 197,300 4.47 4.58 4.47 0 0 0
#228 19/06/2023
4.47
-0.33
 950,500 4.75 4.76 4.47 0 0 0
#229 16/06/2023
4.80
-0.10
 725,100 4.96 4.96 4.76 0 0 0
#230 15/06/2023
4.90
-0.27
 601,700 5.17 5.19 4.81 0 0 0
#231 14/06/2023
5.17
-0.07
 1,227,100 5.60 5.60 5.15 200 0 0.0
#232 13/06/2023
5.24
0.34
 1,587,300 5.09 5.24 5.01 0 0 0
#233 12/06/2023
4.90
0.10
 426,800 4.80 4.93 4.80 0 0 0
#234 09/06/2023
4.80
-0.08
 434,700 4.86 4.87 4.70 0 0 0
#235 08/06/2023
4.88
-0.01
 421,800 4.86 4.98 4.78 0 0 0
#236 07/06/2023
4.89
0.09
 405,600 4.84 5 4.80 0 0 0
#237 06/06/2023
4.80
-0.10
 431,600 4.90 4.94 4.74 0 0 0
#238 05/06/2023
4.90
-0.10
 845,000 5.25 5.25 4.70 0 0 0
#239 02/06/2023
5
0.32
 1,279,800 4.69 5 4.69 0 15,000 -0.1
#240 01/06/2023
4.68
0.24
 362,800 4.54 4.75 4.54 0 7,300 -0.0
#241 31/05/2023
4.44
0.03
 138,500 4.44 4.47 4.36 0 0 0
#242 30/05/2023
4.41
0
 152,300 4.43 4.55 4.38 0 0 0
#243 29/05/2023
4.41
0.19
 247,100 4.34 4.50 4.25 0 0 0
#244 26/05/2023
4.22
0.22
 251,700 4 4.25 4 0 0 0
#245 25/05/2023
4
0.03
 113,400 3.97 4.02 3.97 0 0 0
#246 24/05/2023
3.97
0.01
 112,900 3.99 4.01 3.94 0 0 0
#247 23/05/2023
3.96
-0.04
 109,000 4 4.05 3.95 0 0 0
#248 22/05/2023
4
0
 105,100 4 4.02 3.96 0 0 0
#249 19/05/2023
4
-0.06
 193,800 4.03 4.07 3.80 0 0 0
#250 18/05/2023
4.06
0.02
 130,800 4.04 4.06 4.03 0 0 0
#251 17/05/2023
4.04
-0.01
 169,100 4.04 4.13 4.04 0 0 0
#252 16/05/2023
4.05
0
 152,400 4.05 4.08 4 0 0 0
#253 15/05/2023
4.05
0.05
 307,600 4.10 4.16 4 2,000 0 0.0
#254 12/05/2023
4
0.02
 140,400 3.96 4 3.95 0 0 0
#255 11/05/2023
3.98
-0.05
 182,200 4.10 4.10 3.79 0 0 0
#256 10/05/2023
4.03
0.26
 265,200 3.82 4.03 3.81 0 0 0
#257 09/05/2023
3.77
0.04
 43,300 3.74 3.77 3.74 0 0 0
#258 08/05/2023
3.73
0.06
 102,700 3.74 3.74 3.68 0 0 0
#259 05/05/2023
3.67
-0.01
 83,400 3.68 3.74 3.67 0 0 0
#260 04/05/2023
3.68
-0.01
 92,300 3.70 3.73 3.67 0 2,000 -0.0
#261 28/04/2023
3.69
-0.03
 68,200 3.72 3.75 3.69 0 0 0
#262 27/04/2023
3.72
0.04
 52,800 3.70 3.75 3.67 0 0 0
#263 26/04/2023
3.68
-0.01
 37,800 3.68 3.70 3.66 0 0 -0.0
#264 25/04/2023
3.69
-0.03
 30,700 3.77 3.77 3.69 0 0 -0.0
#265 24/04/2023
3.72
0.02
 23,200 3.69 3.75 3.69 0 0 -0.0
#266 21/04/2023
3.70
-0.06
 94,900 3.75 3.85 3.65 0 0 -0.0
#267 20/04/2023
3.76
0
 54,300 3.76 3.79 3.66 0 0 0
#268 19/04/2023
3.76
-0.03
 67,000 3.80 3.80 3.76 0 0 -0.0
#269 18/04/2023
3.79
-0.01
 29,000 3.80 3.80 3.78 0 30 -0.0
#270 17/04/2023
3.80
0
 7,000 3.85 3.85 3.73 0 0 -0.0
#271 14/04/2023
3.80
0.03
 550,300 3.77 3.82 3.76 0 1,100 -0.0
#272 13/04/2023
3.77
-0.02
 19,600 3.79 3.80 3.77 0 0 0.0
#273 12/04/2023
3.79
0
 50,600 3.85 3.85 3.77 0 0 0
#274 11/04/2023
3.79
0
 51,200 3.79 3.81 3.76 2,000 0 0.0
#275 10/04/2023
3.79
-0.06
 87,000 3.82 3.85 3.78 0 5,000 -0.0
#276 07/04/2023
3.85
-0.05
 37,900 3.75 3.86 3.75 0 0 0.0
#277 06/04/2023
3.90
0.09
 82,500 3.94 3.94 3.81 0 0 0.0
#278 05/04/2023
3.81
0.01
 57,300 3.80 3.82 3.76 2,000 0 0.0
#279 04/04/2023
3.80
-0.01
 99,600 3.81 3.82 3.70 200 0 0.0
#280 03/04/2023
3.81
0.01
 72,200 3.82 3.82 3.80 0 0 0
#281 31/03/2023
3.80
0.02
 65,100 3.78 3.84 3.70 0 0 0
#282 30/03/2023
3.78
0.08
 77,600 3.70 3.79 3.70 0 0 0
#283 29/03/2023
3.70
-0.03
 15,100 3.73 3.73 3.69 0 0 0
#284 28/03/2023
3.73
0.02
 33,100 3.72 3.75 3.67 0 0 0
#285 27/03/2023
3.71
0.01
 86,400 3.69 3.71 3.68 0 0 0
#286 24/03/2023
3.70
-0.01
 33,700 3.71 3.71 3.66 0 0 0
#287 23/03/2023
3.71
0
 40,000 3.71 3.73 3.70 0 0 0
#288 22/03/2023
3.71
0.02
 167,200 3.69 3.78 3.69 0 0 0
#289 21/03/2023
3.69
0.04
 443,200 3.70 3.70 3.62 0 0 0.0
#290 20/03/2023
3.65
-0.05
 17,200 3.70 3.70 3.62 0 0 0.0
#291 17/03/2023
3.70
-0.02
 30,200 3.70 3.73 3.68 0 0 0.0
#292 16/03/2023
3.72
0
 37,800 3.75 3.75 3.68 0 0 0.0
#293 15/03/2023
3.72
0
 64,200 3.72 3.76 3.68 300 0 0.0
#294 14/03/2023
3.72
0.03
 35,300 3.73 3.73 3.65 0 0 0.0
#295 13/03/2023
3.69
-0.02
 50,500 3.71 3.71 3.62 0 0 0.0
#296 10/03/2023
3.71
-0.02
 69,400 3.79 3.79 3.70 1,400 0 0.0
#297 09/03/2023
3.73
0
 54,700 3.71 3.78 3.71 0 0 0.0
#298 08/03/2023
3.73
0.01
 54,200 3.69 3.74 3.69 0 0 0.0
#299 07/03/2023
3.72
0
 70,000 3.79 3.79 3.68 0 0 0.0
#300 06/03/2023
3.72
0.02
 40,900 3.72 3.82 3.71 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |