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

4.12
0.02
(0.49%)
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
(2024-04-03) 		-0.54 -11.59% 11,282,100 -17,300 0
3.93
4.66
4.12
2 tháng
(2024-03-04) 		-1.20 -22.56% 39,001,600 -50,600 0
3.93
5.69
4.12
3 tháng
(2024-02-05) 		-0.18 -4.19% 41,560,700 -52,900 0
3.93
5.69
4.12
6 tháng
(2023-11-06) 		-0.20 -4.63% 46,203,500 -52,300 0.0
3.93
5.69
4.12
12 tháng
(2023-05-09) 		0.35 9.28% 84,434,200 -13,340 0.6
3.77
5.69
4.12
24 tháng
(2022-05-16) 		-1.71 -29.30% 110,745,000 -48,840 1.6
3.25
6.73
4.12
36 tháng
(2021-05-19) 		-5.02 -54.91% 304,219,000 45,160 3.5
3.25
12.86
4.12
60 tháng
(2021-01-08) 		-10.88 -72.53% 327,038,500 57,460 1.6
3.25
15
4.12
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 03/05/2024
4.12
0.02
 405,000 4.15 4.15 4.10 0 900 0
#2 02/05/2024
4.10
0.02
 107,300 4.05 4.13 4.05 0 0 0
#3 26/04/2024
4.08
-0.02
 207,200 4.10 4.13 4.05 0 6,400 0
#4 25/04/2024
4.10
-0.01
 109,200 4.11 4.17 4.09 0 900 0
#5 24/04/2024
4.11
0.12
 100,400 4.10 4.11 3.97 0 5,000 0
#6 23/04/2024
3.99
0.04
 1,698,600 3.97 4.09 3.96 0 700 0
#7 22/04/2024
3.95
0.02
 248,900 3.90 4.08 3.90 7,100 2,000 0
#8 19/04/2024
3.93
-0.29
 362,800 4.22 4.22 3.93 0 28,400 0
#9 17/04/2024
4.22
-0.02
 306,000 4.24 4.30 4.21 0 8,300 0
#10 16/04/2024
4.24
-0.08
 572,600 4.30 4.34 4.16 0 19,100 0
#11 15/04/2024
4.32
-0.09
 464,900 4.40 4.44 4.32 0 200 0
#12 12/04/2024
4.41
-0.04
 104,900 4.45 4.45 4.41 0 2,600 0
#13 11/04/2024
4.45
0.05
 145,400 4.40 4.45 4.40 0 0 0
#14 10/04/2024
4.40
-0.01
 171,000 4.41 4.45 4.40 0 0 0
#15 09/04/2024
4.41
0.02
 1,228,300 4.39 4.55 4.38 1,700 500 0
#16 08/04/2024
4.39
0
 228,800 4.38 4.40 4.36 0 0 0
#17 05/04/2024
4.39
-0.16
 311,000 4.50 4.51 4.39 0 19,400 0
#18 04/04/2024
4.55
-0.11
 1,929,800 4.66 4.70 4.46 0 10,400 0
#19 03/04/2024
4.66
0.30
 2,580,000 4.36 4.66 4.36 81,500 2,800 0
#20 02/04/2024
4.36
-0.01
 1,444,200 4.38 4.43 4.33 6,300 10,000 0
#21 01/04/2024
4.37
-0.06
 340,900 4.43 4.44 4.37 23,500 9,500 0
#22 29/03/2024
4.43
0.02
 292,200 4.41 4.47 4.39 0 0 0
#23 28/03/2024
4.41
0
 390,300 4.48 4.48 4.37 0 0 0
#24 27/03/2024
4.41
0.01
 326,700 4.44 4.44 4.37 0 0 0
#25 26/03/2024
4.40
0
 339,200 4.40 4.45 4.39 0 0 0
#26 25/03/2024
4.40
-0.02
 420,600 4.42 4.48 4.38 100 0 0
#27 22/03/2024
4.42
-0.08
 519,900 4.50 4.53 4.42 0 0 0
#28 21/03/2024
4.50
-0.02
 240,500 4.52 4.53 4.47 0 0 0
#29 20/03/2024
4.52
0.10
 439,500 4.42 4.52 4.39 0 0 0
#30 19/03/2024
4.42
0.02
 1,012,000 4.40 4.50 4.39 0 0 0
#31 18/03/2024
4.40
-0.06
 878,600 4.46 4.62 4.39 9,500 0 0
#32 15/03/2024
4.46
-0.12
 948,800 4.58 4.58 4.39 10,100 0 0
#33 14/03/2024
4.58
0.04
 580,800 4.54 4.65 4.51 0 0 0
#34 13/03/2024
4.54
0
 938,400 4.54 4.72 4.53 0 0 0
#35 12/03/2024
4.54
-0.07
 805,600 4.61 4.71 4.50 200 2,500 0
#36 11/03/2024
4.61
0.02
 1,994,000 4.59 4.80 4.58 100 9,600 0
#37 08/03/2024
4.59
-0.34
 2,474,000 4.93 4.93 4.59 1,600 148,400 0
#38 07/03/2024
4.93
-0.37
 3,473,900 5.30 5.30 4.93 2,800 0 0
#39 06/03/2024
5.30
-0.39
 2,842,100 5.69 6.08 5.30 4,700 500 0
#40 05/03/2024
5.69
0.37
 6,645,000 5.32 5.69 5.68 151,400 46,100 0
#41 04/03/2024
5.32
0.34
 372,300 4.98 5.32 5.32 0 17,000 0
#42 01/03/2024
4.98
0.32
 363,500 4.66 4.98 4.98 0 0 0
#43 29/02/2024
4.66
0.30
 1,524,400 4.36 4.66 4.36 500 0 0
#44 28/02/2024
4.36
-0.01
 47,400 4.37 4.37 4.32 0 0 0
#45 27/02/2024
4.37
0.01
 46,000 4.36 4.40 4.33 0 100 0
#46 26/02/2024
4.36
0
 32,300 4.36 4.39 4.35 0 1,100 0
#47 23/02/2024
4.36
-0.03
 72,600 4.39 4.40 4.36 0 0 0
#48 22/02/2024
4.39
0
 52,900 4.39 4.44 4.38 0 500 0
#49 21/02/2024
4.39
-0.01
 62,200 4.40 4.42 4.35 0 0 0
#50 20/02/2024
4.40
0
 26,500 4.40 4.41 4.35 0 0 0
#51 19/02/2024
4.40
0.02
 41,100 4.38 4.41 4.37 0 0 0
#52 16/02/2024
4.38
-0.04
 69,400 4.42 4.42 4.30 100 0 0
#53 15/02/2024
4.42
0.07
 17,200 4.35 4.45 4.35 0 0 0
#54 07/02/2024
4.35
0
 18,100 4.35 4.38 4.25 0 0 0
#55 06/02/2024
4.35
0.05
 33,500 4.30 4.39 4.29 0 0 0
#56 05/02/2024
4.30
-0.09
 152,000 4.39 4.43 4.29 0 1,200 0
#57 02/02/2024
4.39
0.01
 57,400 4.38 4.49 4.36 0 100 0
#58 01/02/2024
4.38
-0.01
 34,900 4.39 4.41 4.36 0 0 0
#59 31/01/2024
4.39
-0.01
 1,154,100 4.40 4.43 4.38 0 100 0
#60 30/01/2024
4.40
-0.03
 63,600 4.43 4.44 4.37 0 0 0
#61 29/01/2024
4.43
0
 33,700 4.43 4.54 4.40 0 3,100 0
#62 26/01/2024
4.43
0.03
 83,200 4.40 4.43 4.37 0 0 0
#63 25/01/2024
4.40
-0.02
 60,000 4.42 4.44 4.40 0 0 0
#64 24/01/2024
4.42
0.01
 10,400 4.41 4.42 4.40 0 200 0
#65 23/01/2024
4.41
-0.01
 34,800 4.42 4.44 4.30 0 0 0
#66 22/01/2024
4.42
0.02
 214,100 4.40 4.50 4.39 0 0 0
#67 19/01/2024
4.40
0
 71,700 4.40 4.44 4.31 4,600 0 0
#68 18/01/2024
4.40
0
 28,100 4.40 4.50 4.39 0 0 0
#69 17/01/2024
4.40
-0.08
 31,700 4.48 4.49 4.40 0 0 0
#70 16/01/2024
4.48
0
 78,800 4.48 4.50 4.30 0 0 0
#71 15/01/2024
4.48
0.03
 20,100 4.45 4.52 4.45 0 0 0
#72 12/01/2024
4.45
-0.08
 42,100 4.53 4.53 4.44 0 0 0
#73 11/01/2024
4.53
0.05
 102,600 4.48 4.55 4.45 0 0 0
#74 10/01/2024
4.48
0.01
 33,000 4.47 4.49 4.35 0 0 0
#75 09/01/2024
4.47
-0.01
 25,700 4.48 4.50 4.44 0 0 0
#76 08/01/2024
4.48
-0.01
 80,500 4.49 4.50 4.48 0 0 0
#77 05/01/2024
4.49
-0.01
 19,800 4.50 4.50 4.45 0 0 0
#78 04/01/2024
4.50
0.06
 97,700 4.44 4.52 4.43 0 0 0
#79 03/01/2024
4.44
0.04
 45,100 4.40 4.48 4.40 0 0 0
#80 02/01/2024
4.40
0.04
 18,200 4.36 4.41 4.36 0 0 0
#81 29/12/2023
4.36
-0.01
 45,500 4.37 4.42 4.36 0 0 0
#82 28/12/2023
4.37
0
 74,900 4.37 4.43 4.31 0 0 0
#83 27/12/2023
4.37
0
 23,900 4.37 4.45 4.35 0 500 -0.0
#84 26/12/2023
4.37
0
 102,400 4.37 4.45 4.35 0 0 0
#85 25/12/2023
4.37
-0.03
 76,000 4.40 4.45 4.37 0 0 0
#86 22/12/2023
4.40
-0.04
 43,800 4.44 4.49 4.40 0 0 0
#87 21/12/2023
4.44
-0.01
 30,600 4.45 4.50 4.30 0 0 0
#88 20/12/2023
4.45
0.08
 34,400 4.37 4.50 4.37 0 0 0
#89 19/12/2023
4.37
-0.03
 24,900 4.40 4.48 4.36 0 0 0
#90 18/12/2023
4.40
-0.04
 27,500 4.44 4.50 4.40 0 0 0
#91 15/12/2023
4.44
-0.10
 22,900 4.54 4.54 4.44 0 0 0
#92 14/12/2023
4.54
0.09
 30,500 4.45 4.57 4.46 0 0 0
#93 13/12/2023
4.45
-0.09
 36,300 4.54 4.58 4.45 0 0 0
#94 12/12/2023
4.54
0.03
 48,900 4.51 4.59 4.49 0 0 0
#95 11/12/2023
4.51
0
 75,300 4.51 4.60 4.42 0 0 0
#96 08/12/2023
4.51
0.05
 65,200 4.46 4.60 4.46 0 0 0
#97 07/12/2023
4.46
-0.13
 102,900 4.59 4.60 4.45 0 0 0
#98 06/12/2023
4.59
0
 41,300 4.59 4.60 4.51 0 0 0
#99 05/12/2023
4.59
-0.02
 9,700 4.61 4.62 4.54 0 0 0
#100 04/12/2023
4.61
0.08
 67,100 4.53 4.65 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |