CTCP Bamboo Capital (bcg)

2.53
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
(2025-11-05) 		0 0% 0 0 0
2.53
2.53
2.53
2 tháng
(2025-10-06) 		-0.08 -3.07% 51,141,000 201,700 0.5
2.53
2.61
2.53
3 tháng
(2025-09-08) 		-1.08 -29.92% 147,489,300 -379,300 -1.5
2.53
3.70
2.53
6 tháng
(2025-06-09) 		-0.36 -12.46% 805,843,500 1,298,600 5.8
2.53
4.09
2.53
12 tháng
(2024-12-10) 		-3.87 -60.47% 2,091,968,900 -5,612,953 -17.9
2.53
6.58
2.53
24 tháng
(2023-12-18) 		-5.38 -68.01% 3,738,274,500 -4,240,317 -13.5
2.53
9.01
2.53
36 tháng
(2022-12-21) 		-3.46 -57.77% 5,891,990,700 -5,573,000 -26.7
2.53
11.05
2.53
60 tháng
(2020-12-31) 		-5.08 -66.74% 8,026,915,760 -22,410,512 -280.2
2.53
23.80
2.53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
17.46
 8,760,700 16.87 18.05 17.04 1,427,600 443,000 20.8
29/04/2022
16.87
 6,442,500 15.78 16.87 15.57 669,400 207,700 9.3
28/04/2022
15.78
 7,352,300 15.53 16.45 15.70 55,700 752,300 -13.4
27/04/2022
15.53
 5,710,100 14.52 15.53 14.40 15,000 651,400 -11.4
26/04/2022
14.52
 7,387,500 13.60 14.52 12.80 636,300 97,700 8.7
25/04/2022
13.60
 7,625,800 14.61 15.28 13.60 226,100 95,300 2.0
22/04/2022
14.61
 7,878,300 14.94 15.53 14.02 216,500 51,800 2.8
21/04/2022
14.94
 11,492,700 16.03 16.03 14.94 611,700 24,400 10.7
20/04/2022
16.03
 8,200,400 17.04 17.29 16.03 512,600 7,000 10.1
19/04/2022
17.04
 5,449,100 18.22 18.80 16.96 117,000 8,000 2.2
18/04/2022
18.22
 11,142,600 19.56 19.56 18.22 20,800 85,900 -1.5
15/04/2022
19.56
 4,050,700 19.98 20.23 19.56 16,000 0 0.1
14/04/2022
19.98
 3,229,500 20.48 20.65 19.98 14,200 6,000 0.2
13/04/2022
20.48
 5,640,600 19.31 20.48 19.14 84,900 25,800 1.4
12/04/2022
19.31
 8,243,700 19.52 20.44 19.31 22,000 27,100 -0.1
08/04/2022
19.52
 13,542,400 20.99 21.45 19.52 34,200 222,500 -5.1
07/04/2022
20.99
 8,720,400 22.16 22.62 20.99 17,400 172,800 -4.1
06/04/2022
22.16
 6,996,600 22.67 22.92 22.16 9,700 226,800 -5.8
05/04/2022
22.67
 5,803,400 22.54 23.21 22.46 87,500 59,500 0.8
04/04/2022
22.54
 4,750,000 22.58 23.00 22.50 39,800 111,600 -1.9
01/04/2022
22.58
 4,721,300 22.16 22.75 21.91 187,100 14,600 4.6
31/03/2022
22.16
 6,273,700 22.29 22.83 22.16 63,900 46,200 0.5
30/03/2022
22.29
 10,266,400 22.92 23.13 21.83 105,400 306,300 -5.3
29/03/2022
22.92
 6,345,100 22.75 23.42 22.83 182,600 3,300 5.0
28/03/2022
22.75
 13,849,500 23.76 23.76 22.25 39,600 259,600 -6.0
25/03/2022
23.76
 9,032,600 23.80 24.22 23.76 97,900 154,600 -1.6
24/03/2022
23.80
 15,134,100 22.25 23.80 22.25 262,600 10,000 6.9
23/03/2022
22.25
 5,705,900 22.29 22.83 21.99 59,800 43,200 0.4
22/03/2022
22.29
 12,350,200 22.75 22.83 22.29 26,500 137,100 -2.9
21/03/2022
22.75
 8,436,200 23.00 23.38 22.67 158,400 11,100 4.0
18/03/2022
23.00
 7,927,300 22.67 23.13 22.58 2,066,800 787,100 34.9
17/03/2022
22.67
 11,697,500 22.16 23.51 22.16 79,500 107,100 -0.7
16/03/2022
22.16
 7,902,500 22.46 22.83 22.12 182,200 5,500 4.7
15/03/2022
22.46
 8,945,600 22.83 23.34 22.41 419,100 86,000 9.1
14/03/2022
22.83
 13,430,500 21.87 23.38 21.83 543,700 31,000 13.6
11/03/2022
21.87
 11,698,600 22.29 23.00 21.49 21,700 72,500 -1.3
10/03/2022
22.29
 19,083,400 20.86 22.29 21.07 95,800 31,600 1.6
09/03/2022
20.86
 5,372,000 20.86 21.24 20.40 25,700 80,800 -1.4
08/03/2022
20.86
 11,456,400 20.90 21.83 20.57 14,200 147,800 -3.3
07/03/2022
20.90
 5,918,400 20.99 21.36 20.57 112,500 900 2.8
04/03/2022
20.99
 8,533,500 21.24 21.78 20.99 28,000 70,100 -1.1
03/03/2022
21.24
 10,959,600 20.19 21.41 20.02 123,200 7,600 2.9
02/03/2022
20.19
 5,091,900 20.44 20.74 20.11 80,300 67,200 0.3
01/03/2022
20.44
 7,206,900 20.06 20.90 20.06 96,600 6,200 2.2
28/02/2022
20.06
 4,020,400 20.15 20.53 19.98 200 44,000 -1.1
25/02/2022
20.15
 5,048,000 19.77 20.57 19.98 94,600 13,000 2.0
24/02/2022
19.77
 10,041,600 20.69 20.95 19.27 13,800 107,000 -2.2
23/02/2022
20.69
 4,880,900 20.61 21.07 20.57 35,600 6,100 0.7
22/02/2022
20.61
 8,421,700 20.90 20.95 20.23 24,500 33,800 -0.2
21/02/2022
20.90
 12,126,800 21.07 21.99 20.65 39,300 14,000 0.6
18/02/2022
21.07
 8,771,000 20.32 21.11 20.32 22,200 36,000 -0.3
17/02/2022
20.32
 6,941,600 19.69 20.57 19.73 32,600 6,300 0.6
16/02/2022
19.69
 10,087,700 19.31 20.11 19.06 15,600 245,500 -5.4
15/02/2022
19.31
 1,869,200 19.18 19.48 18.93 38,000 1,000 0.8
14/02/2022
19.18
 2,466,600 19.85 19.85 19.14 4,700 62,100 -1.3
11/02/2022
19.85
 2,693,200 19.48 20.15 19.35 13,800 2,700 0.3
10/02/2022
19.48
 1,279,700 19.48 20.02 19.31 5,900 72,200 -1.6
09/02/2022
19.48
 2,329,500 19.01 19.81 18.85 18,700 79,000 -1.4
08/02/2022
19.01
 1,315,500 18.97 19.18 18.89 4,600 27,400 -0.5
07/02/2022
18.97
 1,610,200 18.22 19.18 18.47 63,400 1,200 1.4
28/01/2022
18.22
 1,150,900 17.76 18.30 17.63 52,300 0 1.1
27/01/2022
17.76
 1,128,400 18.22 18.38 17.71 16,800 25,900 -0.2
26/01/2022
18.22
 1,238,400 18.38 18.97 18.17 17,800 1,000 0.4
25/01/2022
18.38
 1,478,700 17.76 18.47 17.21 57,700 2,200 1.2
24/01/2022
17.76
 2,465,400 19.06 19.27 17.76 32,900 227,300 -4.3
21/01/2022
19.06
 3,185,200 17.84 19.06 18.47 5,900 70,800 -1.5
20/01/2022
17.84
 1,042,000 16.71 17.84 16.79 0 22,900 -0.5
19/01/2022
16.71
 2,515,800 17.00 17.21 15.99 92,000 16,100 1.5
18/01/2022
17.00
 3,630,200 19.01 19.01 17.00 204,700 2,400 4.2
17/01/2022
19.01
 1,299,000 19.60 20.15 18.47 5,700 602,700 -13.2
14/01/2022
19.60
 3,501,100 19.73 20.06 18.64 81,500 316,200 -5.5
13/01/2022
19.73
 5,451,400 21.20 21.83 19.73 10,600 237,000 -5.4
12/01/2022
21.20
 5,837,800 22.41 22.41 20.86 76,700 145,400 -1.8
11/01/2022
22.41
 4,911,800 22.29 23.17 21.66 127,500 58,600 1.8
10/01/2022
22.29
 7,076,200 21.74 23.17 22.08 47,500 64,300 -0.6
07/01/2022
21.74
 6,686,700 20.36 21.74 20.27 27,900 5,300 0.6
06/01/2022
20.36
 2,825,100 20.48 20.61 20.15 21,100 500 0.5
05/01/2022
20.48
 3,171,900 20.32 20.86 20.11 4,500 14,600 -0.3
04/01/2022
20.32
 2,393,500 20.06 20.57 20.06 1,500 6,000 -0.1
31/12/2021
20.06
 1,725,300 20.48 20.65 19.98 1,000 82,400 -2.0
30/12/2021
20.48
 1,538,500 20.78 21.36 20.44 4,500 8,500 -0.1
29/12/2021
20.78
 3,132,500 19.64 20.86 19.64 23,800 39,800 -0.4
28/12/2021
19.64
 2,850,400 19.56 20.15 19.39 105,100 14,400 2.1
27/12/2021
19.56
 2,121,600 19.73 20.36 19.48 700 11,800 -0.3
24/12/2021
19.73
 2,335,000 20.19 20.65 19.73 3,000 226,800 -5.4
23/12/2021
20.19
 3,159,400 20.74 20.74 19.73 10,900 700 0.2
22/12/2021
20.74
 3,821,100 20.90 20.99 20.57 0 136,000 -3.4
21/12/2021
20.90
 2,608,700 20.78 21.20 20.65 37,700 55,600 -0.4
20/12/2021
20.78
 2,383,900 21.24 21.24 20.78 13,000 4,800 0.2
17/12/2021
21.24
 3,667,800 21.11 21.83 20.61 21,700 10,900 0.3
16/12/2021
21.11
 2,606,900 20.90 21.53 20.69 6,300 22,500 -0.4
15/12/2021
20.90
 3,499,900 21.62 21.62 20.86 14,500 43,200 -0.7
14/12/2021
21.62
 3,853,200 21.78 22.33 21.32 4,100 42,400 -1.0
13/12/2021
21.78
 3,242,400 21.62 22.08 21.53 124,700 82,300 1.1
10/12/2021
21.62
 4,142,300 21.57 22.16 21.45 17,500 8,100 0.2
09/12/2021
21.57
 3,896,700 20.86 21.78 20.74 9,200 8,500 0.0
08/12/2021
20.86
 3,093,100 19.98 21.07 19.98 120,600 9,500 2.7
07/12/2021
19.98
 2,455,500 19.48 20.40 19.48 52,800 60,800 -0.2
06/12/2021: Quyền mua cổ phiếu: 2/1 Giá: 12 (Volume + 50%, Ratio=0.50)
06/12/2021
19.48
 5,203,100 19.42 20.65 19.31 30,400 90,800 -1.5
03/12/2021
19.42
 8,320,000 20.30 20.64 19.32 55,500 44,700 0.3

Chính sách bảo mật | Điều khoản sử dụng |