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)
02/12/2021
20.30
 6,770,100 20.44 21.82 20.30 147,000 111,800 1.1
01/12/2021
20.44
 10,964,100 19.12 20.44 19.12 110,000 186,400 -2.3
30/11/2021
19.12
 6,111,100 18.47 19.42 18.47 53,500 19,400 1.0
29/11/2021
18.47
 4,036,900 18.37 18.91 17.90 19,900 153,300 -3.6
26/11/2021
18.37
 3,931,000 18.88 19.18 18.27 9,400 241,700 -6.4
25/11/2021
18.88
 3,651,300 18.88 19.25 18.64 17,800 1,800 0.4
24/11/2021
18.88
 3,317,500 18.57 19.62 18.78 17,800 72,100 -1.5
23/11/2021
18.57
 2,820,000 18.13 18.68 17.59 80,600 67,600 0.4
22/11/2021
18.13
 5,057,400 19.42 19.62 18.13 27,700 20,900 0.2
19/11/2021
19.42
 6,712,900 19.12 19.93 18.27 25,200 79,000 -1.6
18/11/2021
19.12
 5,878,000 18.30 19.28 18.27 174,100 6,600 4.6
17/11/2021
18.30
 4,786,000 17.73 18.57 17.46 31,900 5,900 0.7
16/11/2021
17.73
 4,237,100 18.13 18.27 17.59 38,400 12,200 0.7
15/11/2021
18.13
 7,391,700 18.51 18.61 17.86 8,500 25,600 -0.5
12/11/2021
18.51
 4,016,800 18.61 18.91 18.13 37,000 158,700 -3.3
11/11/2021
18.61
 4,562,900 18.71 19.35 18.27 1,200 47,500 -1.3
10/11/2021
18.71
 4,507,800 18.41 18.74 18.30 1,800 35,900 -0.9
09/11/2021
18.41
 4,152,700 18.74 18.74 18.13 9,900 42,700 -0.9
08/11/2021
18.74
 6,464,600 17.86 18.91 18.00 9,300 120,300 -3.1
05/11/2021
17.86
 5,238,300 16.92 17.93 17.02 56,300 328,600 -7.0
04/11/2021
16.92
 6,699,200 17.25 17.53 16.24 78,800 580,300 -12.4
03/11/2021
17.25
 15,771,400 18.54 18.95 17.25 45,900 413,000 -9.9
02/11/2021
18.54
 9,828,800 17.42 18.64 17.42 342,800 874,400 -14.1
01/11/2021
17.42
 6,378,800 17.39 17.73 17.19 17,500 681,900 -17.2
29/10/2021
17.39
 8,390,800 16.44 17.59 16.78 20,500 831,500 -20.7
28/10/2021
16.44
 4,118,900 16.38 16.65 16.31 21,400 140,000 -2.9
27/10/2021
16.38
 4,997,600 16.24 16.51 16.24 11,500 140,800 -3.1
26/10/2021
16.24
 6,649,800 16.38 16.75 15.90 5,000 128,300 -3.0
25/10/2021
16.38
 5,576,500 15.90 16.58 15.60 24,500 202,100 -4.2
22/10/2021
15.90
 4,172,800 15.83 16.14 15.60 36,900 138,400 -2.4
21/10/2021
15.83
 6,579,100 14.99 15.90 15.02 60,000 173,500 -2.6
20/10/2021
14.99
 5,194,900 14.62 15.43 14.35 3,800 60,400 -1.3
19/10/2021
14.62
 3,237,800 14.68 14.85 14.35 32,500 104,100 -1.5
18/10/2021
14.68
 6,712,100 14.04 14.85 14.04 151,000 38,600 2.4
15/10/2021
14.04
 6,040,200 14.14 14.38 13.74 36,000 82,600 -0.9
14/10/2021
14.14
 3,525,200 14.04 14.41 14.04 154,200 87,000 1.4
13/10/2021
14.04
 3,597,200 14.11 14.35 13.87 36,000 17,800 0.4
12/10/2021
14.11
 4,373,400 14.07 14.51 14.07 55,800 109,300 -1.1
11/10/2021
14.07
 4,093,400 13.80 14.18 13.67 75,600 1,000 1.5
08/10/2021
13.80
 4,845,400 13.87 14.31 13.63 8,600 139,900 -2.7
07/10/2021
13.87
 11,429,900 12.99 13.87 13.06 426,600 803,500 -7.8
06/10/2021
12.99
 4,452,500 12.62 13.19 12.59 51,300 11,200 0.8
05/10/2021
12.62
 2,348,700 12.72 13.13 12.59 7,000 128,000 -2.3
04/10/2021
12.72
 6,654,200 11.91 12.72 11.91 67,600 84,700 -0.3
01/10/2021
11.91
 3,327,200 12.21 12.32 11.91 3,500 727,200 -12.9
30/09/2021
12.21
 2,240,400 12.11 12.42 12.11 2,500 62,700 -1.1
29/09/2021
12.11
 2,322,000 12.04 12.45 11.57 1,800 71,700 -1.3
28/09/2021
12.04
 3,739,500 11.84 12.15 11.37 277,500 35,500 4.2
27/09/2021
11.84
 4,670,800 12.28 12.45 11.84 22,000 111,900 -1.6
24/09/2021
12.28
 2,998,900 12.52 12.72 12.18 7,300 94,200 -1.6
23/09/2021
12.52
 6,376,000 12.59 13.19 12.52 28,400 193,900 -3.1
22/09/2021
12.59
 3,068,600 12.52 12.86 12.45 41,100 50,600 -0.2
21/09/2021
12.52
 4,029,600 12.38 12.65 11.84 153,200 100,200 1.0
20/09/2021
12.38
 5,885,800 12.59 13.13 12.18 10,800 171,000 -3.0
17/09/2021
12.59
 3,963,700 12.48 12.72 12.35 53,100 12,100 0.8
16/09/2021
12.48
 2,564,700 12.59 12.79 12.38 432,900 214,500 4.1
15/09/2021
12.59
 3,925,800 12.11 12.59 11.91 385,100 3,000 7.0
14/09/2021
12.11
 5,141,200 12.11 12.52 11.67 286,400 28,300 4.6
13/09/2021
12.11
 7,671,500 12.59 12.59 11.91 116,000 67,300 0.9
10/09/2021
12.59
 3,111,800 12.62 12.82 12.52 600 211,800 -3.9
09/09/2021
12.62
 4,339,000 12.52 12.99 12.38 22,800 181,400 -3.0
08/09/2021
12.52
 5,976,000 12.52 12.72 11.91 235,200 27,800 3.8
07/09/2021
12.52
 10,084,200 13.43 13.43 12.52 50,400 679,400 -12.0
06/09/2021
13.43
 9,364,600 12.76 13.63 12.89 748,300 42,500 14.0
01/09/2021
12.76
 8,361,200 11.94 12.76 11.74 311,500 53,200 4.7
31/08/2021
11.94
 6,530,800 12.04 12.45 11.88 114,700 38,600 1.4
30/08/2021
12.04
 7,956,700 11.47 12.21 11.57 141,700 82,000 1.0
27/08/2021
11.47
 7,700,400 10.73 11.47 10.25 205,900 38,600 2.7
26/08/2021
10.73
 3,319,900 10.83 11.16 10.69 56,000 81,600 -0.4
25/08/2021
10.83
 5,207,600 10.76 10.86 10.15 361,200 1,600 5.5
24/08/2021
10.76
 8,107,900 11.50 11.81 10.73 121,100 56,000 1.0
23/08/2021
11.50
 4,613,400 11.57 11.84 11.20 95,100 154,500 -1.0
20/08/2021
11.57
 8,454,400 11.60 11.98 10.96 87,100 224,300 -2.3
19/08/2021
11.60
 7,428,400 10.86 11.60 10.62 192,200 118,800 1.2
18/08/2021
10.86
 3,574,100 10.89 11.13 10.69 170,800 65,800 1.7
17/08/2021
10.89
 4,166,400 11.33 11.44 10.76 27,300 84,900 -0.9
16/08/2021
11.33
 4,638,200 11.10 11.71 11.23 122,000 121,700 0.0
13/08/2021
11.10
 7,238,400 11.00 11.10 10.35 158,200 19,200 2.2
12/08/2021
11.00
 4,144,100 11.23 11.30 10.79 43,200 71,000 -0.4
11/08/2021
11.23
 7,068,100 10.52 11.23 10.76 72,700 120,000 -0.8
10/08/2021
10.52
 7,472,800 9.85 10.52 10.01 46,400 20,200 0.4
09/08/2021
9.85
 5,364,400 9.44 9.85 9.34 84,800 14,900 1.0
06/08/2021
9.44
 4,425,400 9.54 9.95 9.41 36,100 41,000 -0.1
05/08/2021
9.54
 2,419,700 9.54 9.61 9.20 33,000 4,200 0.4
04/08/2021
9.54
 3,609,600 9.30 9.74 9.34 169,000 27,100 2.0
03/08/2021
9.30
 4,568,200 8.90 9.37 9.10 146,400 58,300 1.2
02/08/2021
8.90
 4,481,800 8.32 8.90 8.36 60,800 166,900 -1.4
30/07/2021
8.32
 1,236,400 8.29 8.42 8.32 49,500 0 0.6
29/07/2021
8.29
 1,329,500 8.02 8.36 8.02 8,500 1,000 0.1
28/07/2021
8.02
 706,100 8.12 8.12 7.98 1,800 1,500 0.0
27/07/2021
8.12
 981,100 8.22 8.32 8.12 7,800 41,700 -0.4
26/07/2021
8.22
 704,100 8.19 8.22 7.92 12,300 0 0.1
23/07/2021
8.19
 1,823,700 8.12 8.46 8.15 15,600 15,000 0.0
22/07/2021
8.12
 2,279,700 7.61 8.12 7.54 11,900 25,000 -0.2
21/07/2021
7.61
 524,800 7.68 7.92 7.61 18,100 0 0.2
20/07/2021
7.68
 730,300 7.48 7.68 7.41 25,200 100 0.3
19/07/2021
7.48
 868,600 7.98 7.98 7.48 13,800 0 0.2
16/07/2021
7.98
 484,100 7.95 8.12 7.98 5,400 0 0.1
15/07/2021
7.95
 578,900 7.88 8.09 7.85 0 20,000 -0.2
14/07/2021
7.88
 801,400 7.65 8.12 7.54 1,000 43,200 -0.5

Chính sách bảo mật | Điều khoản sử dụng |