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)
18/02/2021
8.07
 841,900 8.20 8.20 8.01 5,800 99,100 -1.2
17/02/2021
8.20
 821,100 8.01 8.32 7.98 54,900 75,000 -0.3
09/02/2021
8.01
 682,600 7.98 8.20 7.60 46,900 47,500 -0.0
08/02/2021
7.98
 719,200 8.39 8.64 7.98 47,700 174,300 -1.6
05/02/2021
8.39
 654,100 8.36 8.61 8.39 4,300 47,000 -0.6
04/02/2021
8.36
 1,016,000 7.92 8.36 7.89 2,000 39,500 -0.5
03/02/2021
7.92
 630,300 7.45 7.92 7.51 10,600 104,900 -1.2
02/02/2021
7.45
 514,900 7.42 7.51 7.32 13,700 5,800 0.1
01/02/2021
7.42
 1,205,200 7.45 7.95 7.35 19,100 9,300 0.1
29/01/2021
7.45
 1,129,700 7.67 7.89 7.14 59,700 2,300 0.7
28/01/2021
7.67
 663,800 8.23 8.23 7.67 12,600 0 0.2
27/01/2021
8.23
 1,437,700 8.82 8.82 8.23 3,200 182,500 -2.4
26/01/2021
8.82
 1,656,500 8.73 9.08 8.45 12,400 66,800 -0.8
25/01/2021
8.73
 1,099,000 8.39 8.82 8.20 23,900 5,400 0.3
22/01/2021
8.39
 1,214,900 8.17 8.67 8.39 16,300 81,400 -0.9
21/01/2021: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
21/01/2021
8.17
 1,365,200 7.64 8.17 8.07 1,000 550,000 -7.2
20/01/2021
7.64
 1,331,300 7.72 7.75 7.21 191,200 0 2.5
19/01/2021
7.72
 1,317,900 8.27 8.30 7.69 115,100 1,400 1.6
18/01/2021
8.27
 2,412,200 8.53 8.53 7.98 71,200 9,400 0.9
15/01/2021
8.53
 1,404,500 8.53 8.90 8.27 122,500 47,800 1.1
14/01/2021
8.53
 2,029,600 7.98 8.53 7.98 189,300 200,500 -0.2
13/01/2021
7.98
 2,771,600 8.24 8.24 7.92 30,300 54,200 -0.3
12/01/2021
8.24
 1,795,100 8.53 8.53 8.10 21,400 196,000 -2.5
11/01/2021
8.53
 2,652,600 8.90 9.01 8.32 24,500 144,600 -1.8
08/01/2021
8.90
 1,626,300 8.96 9.07 8.78 35,300 30,500 0.1
07/01/2021
8.96
 1,520,100 8.98 9.10 8.61 6,800 38,900 -0.5
06/01/2021
8.98
 2,805,200 8.67 9.27 8.84 24,700 102,000 -1.2
05/01/2021
8.67
 3,180,100 8.12 8.67 8.50 9,000 86,400 -1.2
04/01/2021
8.12
 1,438,700 7.61 8.12 8.12 2,600 2,100 0.0
31/12/2020
7.61
 1,384,360 7.64 7.75 7.32 79,310 11,680 0.9
30/12/2020
7.64
 2,321,660 7.98 7.98 7.43 30,550 45,850 -0.2
29/12/2020
7.98
 2,279,640 7.84 8.27 7.75 10,980 86,530 -1.1
28/12/2020
7.84
 2,681,270 7.35 7.84 7.64 95,400 24,630 1.0
25/12/2020
7.35
 2,658,580 7.03 7.35 6.72 34,370 58,850 -0.3
24/12/2020
7.03
 3,994,040 6.95 7.41 6.49 11,810 108,130 -1.1
23/12/2020
6.95
 2,412,280 6.52 6.95 6.72 11,860 103,000 -1.1
22/12/2020
6.52
 1,369,790 6.11 6.52 6.26 21,280 0 0.2
21/12/2020
6.11
 2,039,720 5.72 6.11 5.77 24,630 9,140 0.2
18/12/2020
5.72
 1,084,500 5.66 5.74 5.67 11,670 0 0.1
17/12/2020
5.66
 1,401,930 5.54 5.68 5.55 28,830 0 0.3
16/12/2020
5.54
 1,499,940 5.39 5.62 5.40 40,350 2,000 0.4
15/12/2020
5.39
 1,428,830 5.31 5.51 5.22 47,360 0 0.4
14/12/2020
5.31
 901,420 5.29 5.36 5.30 1,350 20,000 -0.2
11/12/2020
5.29
 1,387,320 5.17 5.34 5.20 78,130 10,000 0.6
10/12/2020
5.17
 1,769,080 5.27 5.27 5.16 42,410 3,810 0.3
09/12/2020
5.27
 912,990 5.34 5.36 5.21 43,870 100 0.4
08/12/2020
5.34
 2,707,530 5.04 5.37 5.17 39,430 25,270 0.1
07/12/2020
5.04
 2,542,340 4.71 5.04 4.71 8,270 900 0.1
04/12/2020
4.71
 374,240 4.74 4.74 4.70 12,730 1,420 0.1
03/12/2020
4.74
 338,730 4.66 4.74 4.62 25,890 200 0.2
02/12/2020
4.66
 1,266,320 4.75 4.75 4.65 15,430 2,050 0.1
01/12/2020
4.75
 827,730 4.82 4.82 4.70 45,100 20 0.4
30/11/2020
4.82
 1,000,230 4.80 4.84 4.71 9,490 1,140 0.1
27/11/2020
4.80
 660,600 4.82 4.82 4.74 12,000 1,680 0.1
26/11/2020
4.82
 1,044,830 4.88 4.93 4.75 17,450 12,590 0.0
25/11/2020
4.88
 1,137,870 4.82 4.88 4.74 3,860 44,920 -0.3
24/11/2020
4.82
 539,760 4.85 4.88 4.74 47,820 1,320 0.4
23/11/2020
4.85
 797,800 4.81 4.88 4.77 8,610 200,430 -1.6
20/11/2020
4.81
 812,340 4.67 4.94 4.66 20 0 0.0
19/11/2020
4.67
 597,320 4.71 4.71 4.62 56,310 23,970 0.3
18/11/2020
4.71
 621,390 4.77 4.79 4.68 4,550 65,300 -0.5
17/11/2020
4.77
 741,610 4.64 4.79 4.64 9,250 1,580 0.1
16/11/2020
4.64
 1,098,580 4.50 4.68 4.50 32,060 26,100 0.1
13/11/2020
4.50
 678,600 4.43 4.56 4.37 20,000 920 0.1
12/11/2020
4.43
 350,760 4.47 4.47 4.41 38,930 8,780 0.2
11/11/2020
4.47
 199,330 4.51 4.51 4.44 1,650 11,720 -0.1
10/11/2020
4.51
 311,240 4.48 4.59 4.48 6,440 10,130 -0.0
09/11/2020
4.48
 220,510 4.48 4.53 4.42 7,160 0 0.1
06/11/2020
4.48
 239,780 4.53 4.59 4.36 0 10,840 -0.1
05/11/2020
4.53
 241,400 4.50 4.60 4.48 25,230 2,970 0.2
04/11/2020
4.50
 209,640 4.33 4.50 4.31 14,500 230 0.1
03/11/2020
4.33
 284,900 4.31 4.36 4.29 15,970 13,600 0.0
02/11/2020
4.31
 152,750 4.23 4.41 4.22 12,900 4,690 0.1
30/10/2020
4.23
 274,240 4.24 4.31 4.19 510 12,150 -0.1
29/10/2020
4.24
 664,090 4.39 4.39 4.09 8,800 730 0.1
28/10/2020
4.39
 450,900 4.54 4.58 4.36 0 34,180 -0.3
27/10/2020
4.54
 418,920 4.61 4.62 4.51 46,000 32,710 0.1
26/10/2020
4.61
 489,990 4.65 4.74 4.61 540 25,100 -0.2
23/10/2020
4.65
 369,340 4.66 4.67 4.64 3,500 18,200 -0.1
22/10/2020
4.66
 218,240 4.64 4.67 4.63 0 14,470 -0.1
21/10/2020
4.64
 365,060 4.59 4.75 4.59 6,400 0 0.1
20/10/2020
4.59
 729,440 4.67 4.67 4.56 10,800 3,550 0.1
19/10/2020
4.67
 584,690 4.70 4.70 4.65 20,210 0 0.2
16/10/2020
4.70
 675,050 4.75 4.77 4.68 38,720 0 0.3
15/10/2020
4.75
 783,400 4.82 4.87 4.68 26,890 7,600 0.2
14/10/2020
4.82
 424,610 4.84 4.93 4.77 10,000 19,580 -0.1
13/10/2020
4.84
 516,820 4.82 4.89 4.82 120 1,160 -0.0
12/10/2020
4.82
 760,390 5.01 5.05 4.82 19,960 27,900 -0.1
09/10/2020
5.01
 788,400 4.85 5.02 4.82 61,760 0 0.5
08/10/2020
4.85
 711,960 4.93 4.96 4.82 15,280 870 0.1
07/10/2020
4.93
 663,560 4.97 4.97 4.89 27,140 400 0.2
06/10/2020
4.97
 831,110 4.99 4.99 4.89 5,530 16,720 -0.1
05/10/2020
4.99
 1,357,430 4.94 5.05 4.94 13,510 0 0.1
02/10/2020
4.94
 2,221,410 4.68 4.97 4.71 10,440 30,210 -0.2
01/10/2020
4.68
 1,389,690 4.59 4.71 4.52 20,320 4,360 0.1
30/09/2020
4.59
 686,030 4.59 4.62 4.50 4,480 9,730 -0.0
29/09/2020
4.59
 881,590 4.60 4.69 4.56 22,000 26,100 -0.0
28/09/2020
4.60
 872,970 4.57 4.68 4.54 6,340 750 0.0
25/09/2020
4.57
 444,530 4.65 4.66 4.54 0 18,510 -0.1
24/09/2020
4.65
 420,180 4.65 4.66 4.59 12,950 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |