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
(2026-02-11) 		0 0% 0 0 0
2.53
2.53
2.53
2 tháng
(2026-01-12) 		0 0% 0 0 0
2.53
2.53
2.53
3 tháng
(2025-12-15) 		0 0% 0 0 0
2.53
2.53
2.53
6 tháng
(2025-09-15) 		-1.17 -31.62% 124,073,200 340,200 1.0
2.53
3.70
2.53
12 tháng
(2025-03-18) 		-1.48 -36.91% 1,368,567,700 -1,857,305 3.8
2.53
4.09
2.53
24 tháng
(2024-03-25) 		-5.64 -69.04% 3,342,607,300 -4,792,342 -18.4
2.53
9.01
2.53
36 tháng
(2023-03-29) 		-3.29 -56.52% 5,718,050,900 -4,404,795 -18.5
2.53
11.05
2.53
60 tháng
(2021-04-08) 		-6.70 -72.59% 7,909,724,400 -15,169,642 -175.0
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |