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
(2024-08-20) 		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
(2024-06-21) 		-0.10 -4.35% 774,700 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
(2023-09-25) 		-0.50 -18.52% 8,690,000 100 0.0
1.60
2.70
2.20
24 tháng
(2022-09-30) 		-0.60 -21.43% 31,461,949 6,117 0.1
1.30
3.30
2.20
36 tháng
(2021-10-05) 		-3.20 -59.26% 94,244,975 -2,858 -0.0
1.30
10.20
2.20
60 tháng
(2019-10-16) 		0.60 37.50% 137,687,631 -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)
22/11/2011
3.30
 41,400 3.40 3.50 3.30 0 0 0
21/11/2011
3.40
 9,400 3.50 3.60 3.40 0 0 0
18/11/2011
3.50
 58,900 3.60 3.60 3.40 0 0 0
17/11/2011
3.60
 11,500 3.70 3.70 3.60 0 0 0
16/11/2011
3.70
 32,800 3.60 3.80 3.70 0 0 0
15/11/2011
3.60
 7,700 3.80 3.90 3.60 0 0 0
14/11/2011
3.80
 15,600 3.70 3.80 3.60 0 0 0
11/11/2011
3.70
 38,500 3.80 3.90 3.70 0 0 0
10/11/2011
3.80
 40,700 4 4 3.70 0 0 0
09/11/2011
4
 142,600 3.80 4 3.80 0 0 0
08/11/2011
3.80
 66,000 3.60 3.80 3.50 0 0 0
07/11/2011
3.60
 68,800 3.80 3.80 3.60 0 0 0
04/11/2011
3.80
 34,200 3.80 3.90 3.80 0 0 0
03/11/2011
3.80
 84,200 3.90 3.90 3.80 0 0 0
02/11/2011
3.90
 27,900 3.90 4 3.90 0 0 0
01/11/2011
3.90
 76,600 4.10 4.30 3.90 0 0 0
31/10/2011
4.10
 118,400 4 4.10 4.10 0 0 0
28/10/2011
4
 93,200 3.80 4 3.70 0 0 0
27/10/2011
3.80
 23,600 3.70 3.80 3.70 0 0 0
26/10/2011
3.70
 18,700 3.60 3.80 3.60 0 0 0
25/10/2011
3.60
 77,300 3.60 3.80 3.60 200 0 0.0
24/10/2011
3.60
 16,700 3.60 3.70 3.50 0 0 0
21/10/2011
3.60
 19,700 3.50 3.70 3.60 0 0 0
20/10/2011
3.50
 13,000 3.50 3.60 3.50 200 0 0.0
19/10/2011
3.50
 50,500 3.40 3.60 3.40 0 0 0
18/10/2011
3.40
 24,000 3.50 3.70 3.40 0 0 0
17/10/2011
3.50
 25,600 3.50 3.70 3.40 0 0 0
14/10/2011
3.50
 9,900 3.60 3.70 3.50 0 0 0
13/10/2011
3.60
 16,800 3.50 3.60 3.50 0 0 0
12/10/2011
3.50
 23,500 3.70 3.80 3.50 0 0 0
11/10/2011
3.70
 74,400 3.80 3.90 3.70 0 0 0
10/10/2011
3.80
 31,100 4 4 3.80 0 0 0
07/10/2011
4
 10,900 4 4.10 4 0 0 0
06/10/2011
4
 31,300 3.90 4.10 3.90 0 0 0
05/10/2011
3.90
 39,800 4 4.10 3.90 0 0 0
04/10/2011
4
 170,200 4 4 3.90 0 0 0
03/10/2011
4
 42,200 4.20 4.20 4 0 0 0
30/09/2011
4.20
 26,400 4.30 4.30 4.10 0 0 0
29/09/2011
4.30
 65,800 4.40 4.70 4.10 0 0 0
28/09/2011
4.40
 215,600 4.10 4.40 4.20 0 0 0
27/09/2011
4.10
 61,300 4.20 4.20 4 0 0 0
26/09/2011
4.20
 67,600 4.20 4.30 4.20 0 0 0
23/09/2011
4.20
 107,200 4.10 4.20 4.10 0 0 0
22/09/2011
4.10
 155,800 4.20 4.20 3.90 0 0 0
21/09/2011
4.20
 168,100 4.20 4.30 4 0 0 0
20/09/2011
4.20
 67,200 4.10 4.40 4.10 0 0 0
19/09/2011
4.10
 187,100 4.30 4.50 4.10 200 0 0.0
16/09/2011
4.30
 88,600 4.60 4.60 4.30 300 0 0.0
15/09/2011
4.60
 43,700 4.70 5 4.60 500 0 0.0
14/09/2011
4.70
 148,200 5 5.20 4.70 0 0 0
13/09/2011
5
 63,100 4.70 5 4.90 0 0 0
12/09/2011
4.70
 95,600 4.40 4.70 4.50 0 0 0
09/09/2011
4.40
 39,900 4.40 4.60 4.30 0 0 0
08/09/2011
4.40
 56,800 4.30 4.40 4.30 0 0 0
07/09/2011
4.30
 83,400 4 4.30 4.10 0 0 0
06/09/2011
4
 48,400 4.10 4.30 4 0 0 0
05/09/2011
4.10
 79,000 4.50 4.50 4.10 0 0 0
01/09/2011
4.50
 23,400 4.60 4.60 4.30 0 0 0
31/08/2011
4.60
 18,200 4.40 4.60 4.30 0 0 0
30/08/2011
4.40
 8,200 4.70 4.80 4.40 0 0 0
29/08/2011
4.70
 11,400 4.50 4.70 4.30 0 0 0
26/08/2011
4.50
 30,500 4.10 4.50 4.10 0 0 0
25/08/2011
4.10
 76,400 4.30 4.60 4.10 0 0 0
24/08/2011
4.30
 157,800 4.50 4.80 4.30 0 0 0
23/08/2011
4.50
 59,900 4.90 5 4.50 0 0 0
22/08/2011
4.90
 26,000 4.60 4.90 4.80 0 0 0
19/08/2011
4.60
 9,600 5 5 4.60 0 0 0
18/08/2011
5
 12,900 4.70 5 4.60 0 0 0
17/08/2011
4.70
 1,200 4.70 4.80 4.70 0 0 0
16/08/2011
4.70
 16,800 4.20 4.80 4.50 0 0 0
15/08/2011
4.20
 15,400 4.50 4.70 4.20 0 0 0
12/08/2011
4.50
 19,100 4.30 4.60 4.30 0 0 0
11/08/2011
4.30
 6,900 4.20 4.30 4.20 0 0 0
10/08/2011
4.20
 6,100 4.20 4.20 4 0 0 0
09/08/2011
4.20
 100 4.20 4.20 4.20 0 0 0
08/08/2011
4.20
 8,100 4 4.20 4 0 0 0
05/08/2011
4
 37,500 4.20 4.20 4 0 0 0
04/08/2011
4.20
 150,500 4.10 4.20 3.80 0 0 0
03/08/2011
4.10
 23,500 4.10 4.10 3.90 0 0 0
02/08/2011
4.10
 31,300 4 4.20 4 0 0 0
01/08/2011
4
 61,100 4.30 4.40 4 0 0 0
29/07/2011
4.30
 61,200 4.20 4.30 3.90 0 0 0
28/07/2011
4.20
 337,400 4.30 4.40 4 0 0 0
27/07/2011
4.30
 108,100 4.60 4.60 4.30 0 0 0
26/07/2011
4.60
 80,600 4.80 5 4.60 0 0 0
25/07/2011
4.80
 90,500 5 5.30 4.80 0 0 0
22/07/2011
5
 25,100 5.20 5.40 5 0 0 0
21/07/2011
5.20
 18,100 5.20 5.50 5.20 0 0 0
20/07/2011
5.20
 89,500 5.50 5.60 5.20 0 0 0
19/07/2011
5.50
 26,100 5.20 5.50 5.20 0 0 0
18/07/2011
5.20
 61,100 5.20 5.50 5.10 0 0 0
15/07/2011
5.20
 82,700 5.30 5.60 5.20 0 0 0
14/07/2011
5.30
 69,800 5.20 5.60 5.20 0 0 0
13/07/2011
5.20
 62,100 5.50 5.60 5.20 0 0 0
12/07/2011
5.50
 34,200 5.40 5.50 5 0 0 0
11/07/2011
5.40
 47,300 5.40 5.40 5.10 0 0 0
08/07/2011
5.40
 16,900 5.10 5.40 5.10 0 0 0
07/07/2011
5.10
 101,300 5.40 5.50 5.10 0 0 0
06/07/2011
5.40
 78,200 5.50 5.70 5.10 0 0 0
05/07/2011
5.50
 21,900 5.40 5.50 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |