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
(2025-12-29) 		0 0% 0 0 0
2.53
2.53
2.53
2 tháng
(2025-11-28) 		0 0% 0 0 0
2.53
2.53
2.53
3 tháng
(2025-10-29) 		0 0% 0 0 0
2.53
2.53
2.53
6 tháng
(2025-07-31) 		-1.18 -31.81% 373,199,500 -472,400 -2.0
2.53
3.90
2.53
12 tháng
(2025-02-03) 		-3.47 -57.83% 1,889,240,800 -3,527,061 -4.1
2.53
6.27
2.53
24 tháng
(2024-02-07) 		-4.90 -65.94% 3,566,924,600 -3,340,352 -5.7
2.53
9.01
2.53
36 tháng
(2023-02-13) 		-2.97 -54% 5,783,945,800 -5,030,296 -23.1
2.53
11.05
2.53
60 tháng
(2021-02-22) 		-6.36 -71.53% 7,980,340,300 -20,305,342 -251.5
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |