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)
13/07/2021
7.65
 666,900 7.61 7.78 7.51 27,400 30,800 -0.0
12/07/2021
7.61
 2,072,400 8.15 8.15 7.61 28,400 9,800 0.2
09/07/2021
8.15
 1,728,100 8.53 8.53 8.09 28,200 15,300 0.2
08/07/2021
8.53
 851,200 8.53 8.63 8.42 0 15,500 -0.2
07/07/2021
8.53
 1,077,000 8.59 8.63 8.19 8,700 23,100 -0.2
06/07/2021
8.59
 3,228,000 8.63 9.10 8.56 18,700 62,600 -0.6
05/07/2021
8.63
 1,528,300 8.70 8.70 8.53 335,300 27,200 3.7
02/07/2021
8.70
 1,244,300 8.63 8.80 8.63 17,900 1,300 0.2
01/07/2021
8.63
 1,195,000 8.56 8.66 8.53 15,000 4,800 0.1
30/06/2021
8.56
 885,500 8.66 8.86 8.56 19,200 99,600 -1.0
29/06/2021
8.66
 1,163,000 8.83 8.93 8.63 0 29,100 -0.4
28/06/2021
8.83
 1,914,000 8.59 8.97 8.46 30,200 0 0.4
25/06/2021
8.59
 1,149,100 8.66 8.66 8.46 4,900 25,900 -0.3
24/06/2021
8.66
 1,848,400 8.86 8.86 8.53 40,200 60,900 -0.3
23/06/2021: Cổ tức tiền mặt tỉ lệ: 8%
Thưởng cổ phiếu / Chia tách cổ phiếu: 50/1 (Volume + 2%, Ratio=0.02)
23/06/2021
8.86
 1,907,700 8.86 9.07 8.73 18,600 55,900 -0.5
22/06/2021
8.86
 2,893,700 8.89 9.04 8.76 44,000 5,422,588 -74.8
21/06/2021
8.89
 3,407,200 8.82 9.01 8.67 32,700 0 0.5
18/06/2021
8.82
 1,806,600 8.92 9.01 8.79 14,500 30,500 -0.2
17/06/2021
8.92
 2,552,100 8.73 9.08 8.57 23,700 10,000 0.2
16/06/2021
8.73
 4,501,800 8.29 8.86 8.14 6,300 70,100 -0.9
15/06/2021
8.29
 1,054,900 8.32 8.39 8.14 3,200 0 0.0
14/06/2021
8.32
 1,436,400 8.23 8.45 8.29 14,500 700 0.2
11/06/2021
8.23
 1,688,600 8.17 8.42 8.14 14,000 17,700 -0.1
10/06/2021
8.17
 1,080,900 7.98 8.32 7.82 800 0 0.0
09/06/2021
7.98
 1,227,500 7.98 8.11 7.76 9,600 74,500 -0.8
08/06/2021
7.98
 1,901,400 8.36 8.42 7.95 10,100 200,500 -2.5
07/06/2021
8.36
 1,816,300 8.70 8.76 8.20 19,400 332,700 -4.2
04/06/2021
8.70
 2,832,400 8.54 8.92 8.54 184,900 8,100 2.5
03/06/2021
8.54
 2,974,600 8.01 8.54 8.07 309,700 20,200 3.8
02/06/2021
8.01
 1,793,900 7.82 8.04 7.82 88,600 90,100 -0.0
01/06/2021
7.82
 804,400 7.79 7.92 7.76 18,400 0 0.2
31/05/2021
7.79
 1,471,400 7.82 7.92 7.70 80,200 154,000 -0.9
28/05/2021
7.82
 847,700 7.76 7.85 7.73 44,400 4,800 0.5
27/05/2021
7.76
 1,554,300 7.76 7.98 7.70 99,800 57,500 0.5
26/05/2021
7.76
 1,444,700 7.89 7.89 7.64 24,900 68,000 -0.5
25/05/2021
7.89
 978,300 8.04 8.04 7.82 15,800 50,100 -0.4
24/05/2021
8.04
 1,163,600 7.73 8.17 7.98 200,200 0 2.6
21/05/2021
7.73
 1,457,200 7.42 7.82 7.20 198,700 10,200 2.3
20/05/2021
7.42
 1,854,700 7.64 7.64 7.39 11,200 48,700 -0.4
19/05/2021
7.64
 1,390,600 7.82 7.82 7.60 6,000 14,900 -0.1
18/05/2021
7.82
 906,000 7.89 7.98 7.70 13,600 47,300 -0.4
17/05/2021
7.89
 1,494,300 8.11 8.32 7.89 1,400 104,400 -1.3
14/05/2021
8.11
 1,646,500 8.04 8.32 8.01 68,800 89,000 -0.3
13/05/2021
8.04
 965,000 8.20 8.20 8.04 24,800 117,100 -1.2
12/05/2021
8.20
 1,044,200 8.14 8.20 8.04 37,400 0 0.5
11/05/2021
8.14
 1,176,200 8.20 8.26 8.07 8,600 12,200 -0.0
10/05/2021
8.20
 1,986,100 8.01 8.32 7.92 23,800 1,000 0.3
07/05/2021
8.01
 1,332,200 8.23 8.26 7.85 300 16,200 -0.2
06/05/2021
8.23
 1,648,900 8.54 8.54 8.17 0 7,900 -0.1
05/05/2021
8.54
 1,310,200 8.51 8.70 8.48 2,200 76,300 -1.0
04/05/2021
8.51
 1,931,100 8.29 8.70 7.89 3,400 44,700 -0.6
29/04/2021
8.29
 2,129,100 7.76 8.29 8.23 7,200 0 0.1
28/04/2021
7.76
 567,400 7.70 7.98 7.64 1,500 400 0.0
27/04/2021
7.70
 773,400 7.82 7.82 7.51 33,100 1,600 0.4
26/04/2021
7.82
 1,352,300 8.04 8.29 7.70 42,600 17,800 0.3
23/04/2021
8.04
 2,415,500 8.04 8.07 7.64 112,500 2,500 1.4
22/04/2021
8.04
 1,691,100 8.64 8.64 8.04 6,000 70,600 -0.9
20/04/2021
8.64
 778,000 8.64 8.82 8.51 18,200 10,500 0.1
19/04/2021
8.64
 1,501,300 8.57 8.73 8.45 56,900 29,400 0.4
16/04/2021
8.57
 2,103,300 8.98 8.98 8.45 100 72,700 -1.0
15/04/2021
8.98
 1,432,800 9.23 9.23 8.98 200 46,900 -0.7
14/04/2021
9.23
 935,500 9.33 9.33 9.01 0 57,000 -0.8
13/04/2021
9.33
 1,250,900 9.58 9.70 9.20 11,000 30,400 -0.3
12/04/2021
9.58
 3,586,300 9.23 9.73 9.29 26,300 101,000 -1.1
09/04/2021
9.23
 1,011,600 9.23 9.23 9.08 24,900 0 0.4
08/04/2021
9.23
 1,024,200 9.14 9.29 9.14 32,400 0 0.5
07/04/2021
9.14
 1,976,400 9.23 9.23 8.95 27,600 16,000 0.2
06/04/2021
9.23
 916,100 9.36 9.36 9.20 9,800 39,900 -0.4
05/04/2021
9.36
 1,048,300 9.36 9.42 9.17 0 48,100 -0.7
02/04/2021
9.36
 866,800 9.26 9.42 9.29 10,600 0 0.2
01/04/2021
9.26
 1,300,700 9.26 9.29 9.14 35,700 309,100 -4.0
31/03/2021
9.26
 1,089,900 9.33 9.33 9.11 2,400 1,400 0.0
30/03/2021
9.33
 1,244,900 9.33 9.48 9.17 8,000 2,700 0.1
29/03/2021
9.33
 1,079,100 8.95 9.33 9.08 37,900 700 0.5
26/03/2021
8.95
 2,597,600 9.20 9.20 8.57 25,100 39,000 -0.2
25/03/2021
9.20
 2,959,900 9.54 9.58 9.08 34,000 83,900 -0.7
24/03/2021
9.54
 2,203,200 10.14 10.14 9.45 23,100 71,900 -0.8
23/03/2021
10.14
 3,116,300 10.01 10.33 9.89 66,200 63,500 0.1
22/03/2021
10.01
 3,905,600 9.51 10.17 9.45 28,800 40,000 -0.2
19/03/2021
9.51
 1,626,700 9.45 9.64 9.36 100 16,500 -0.3
18/03/2021
9.45
 1,164,200 9.48 9.58 9.39 1,600 26,400 -0.4
17/03/2021
9.48
 987,300 9.54 9.64 9.39 21,400 23,700 -0.0
16/03/2021
9.54
 1,656,600 9.48 9.70 9.42 36,800 32,900 0.1
15/03/2021
9.48
 1,436,300 9.36 9.67 9.23 19,800 4,100 0.2
12/03/2021
9.36
 1,720,100 9.48 9.61 9.29 5,500 19,500 -0.2
11/03/2021
9.48
 1,370,400 9.58 9.73 9.42 45,800 31,100 0.2
10/03/2021
9.58
 1,235,800 9.61 9.64 9.36 22,100 35,600 -0.2
09/03/2021
9.61
 1,880,000 9.67 10.08 9.20 35,200 25,800 0.1
08/03/2021
9.67
 2,290,700 9.08 9.70 9.08 220,500 76,700 2.1
05/03/2021
9.08
 2,990,000 9.39 9.39 8.86 95,800 1,228,000 -16.2
04/03/2021
9.39
 3,653,700 9.89 10.05 9.20 192,800 620,100 -6.5
03/03/2021
9.89
 3,164,200 9.80 10.20 9.39 191,600 268,400 -1.3
02/03/2021
9.80
 1,828,000 9.83 10.01 9.58 98,500 132,100 -0.5
01/03/2021
9.83
 3,992,100 9.26 9.89 9.58 168,400 1,434,400 -19.7
26/02/2021
9.26
 6,365,200 8.67 9.26 8.39 70,200 1,399,500 -19.6
25/02/2021
8.67
 1,723,400 9.01 9.01 8.61 4,000 40,300 -0.5
24/02/2021
9.01
 2,076,800 9.20 9.20 8.82 143,800 28,800 1.7
23/02/2021
9.20
 2,923,900 8.89 9.39 8.76 8,400 399,900 -5.7
22/02/2021
8.89
 2,225,700 8.61 9.01 8.67 5,000 272,200 -3.8
19/02/2021
8.61
 3,253,800 8.07 8.64 7.95 2,000 948,200 -12.8

Chính sách bảo mật | Điều khoản sử dụng |