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)
23/09/2020
4.65
 577,420 4.63 4.71 4.62 5,140 5,000 0.0
22/09/2020
4.63
 1,538,920 4.64 4.75 4.43 31,820 9,710 0.2
21/09/2020
4.64
 706,390 4.73 4.73 4.62 0 16,980 -0.1
18/09/2020
4.73
 1,239,210 4.53 4.81 4.65 5,320 27,280 -0.2
17/09/2020
4.53
 2,803,420 4.24 4.53 4.25 43,850 0 0.3
16/09/2020
4.24
 1,075,400 4.16 4.24 4.12 18,200 10,690 0.1
15/09/2020
4.16
 676,700 4.23 4.24 4.13 11,120 1,610 0.1
14/09/2020
4.23
 592,800 4.19 4.23 4.16 5,930 140 0.0
11/09/2020
4.19
 838,050 4.24 4.25 4.13 4,210 11,370 -0.1
10/09/2020
4.24
 1,562,280 4.16 4.25 4.08 10,030 465,370 -3.3
09/09/2020
4.16
 1,065,040 4.13 4.16 4.05 3,520 314,080 -2.2
08/09/2020
4.13
 366,600 4.05 4.13 4.02 0 54,190 -0.4
07/09/2020
4.05
 532,440 4.13 4.19 4.05 3,880 121,100 -0.8
04/09/2020
4.13
 369,520 4.13 4.13 4.07 10,500 64,530 -0.4
03/09/2020
4.13
 507,380 4.19 4.22 4.10 4,230 146,020 -1.0
01/09/2020
4.19
 382,450 4.25 4.26 4.16 7,700 70,890 -0.5
31/08/2020
4.25
 352,660 4.29 4.31 4.19 0 20,010 -0.1
28/08/2020
4.29
 490,930 4.31 4.42 4.25 8,140 50 0.1
27/08/2020
4.31
 1,123,610 4.48 4.48 4.25 8,630 18,310 -0.1
26/08/2020
4.48
 526,900 4.25 4.48 4.16 10,040 0 0.1
25/08/2020
4.25
 824,190 4.29 4.33 4.17 13,440 22,250 -0.1
24/08/2020
4.29
 1,638,550 4.08 4.31 4.08 36,000 8,660 0.2
21/08/2020
4.08
 286,610 4.02 4.10 3.97 14,540 50 0.1
20/08/2020
4.02
 338,590 4.11 4.11 4.02 1,320 8,130 -0.0
19/08/2020
4.11
 410,280 4.14 4.18 4.04 6,360 4,560 0.0
18/08/2020
4.14
 797,920 3.97 4.16 3.98 28,600 0 0.2
17/08/2020
3.97
 360,220 3.95 3.97 3.82 15,580 150 0.1
14/08/2020
3.95
 686,720 4.11 4.16 3.90 1,300 18,650 -0.1
13/08/2020
4.11
 454,650 4.16 4.28 4.08 0 18,770 -0.1
12/08/2020
4.16
 625,210 4.23 4.23 4.10 45,150 164,020 -0.9
11/08/2020
4.23
 1,090,810 4.01 4.25 4.07 277,220 100,750 1.3
10/08/2020
4.01
 1,036,650 3.75 4.01 3.85 285,200 312,770 -0.2
07/08/2020
3.75
 489,260 3.73 3.90 3.68 330 167,470 -1.1
06/08/2020
3.73
 529,660 3.64 3.79 3.61 190,880 61,110 0.8
05/08/2020
3.64
 202,310 3.59 3.64 3.56 66,760 0 0.4
04/08/2020
3.59
 430,400 3.44 3.62 3.49 54,030 3,470 0.3
03/08/2020
3.44
 857,740 3.31 3.47 3.31 271,730 2,970 1.6
31/07/2020
3.31
 230,770 3.28 3.39 3.14 43,220 14,220 0.2
30/07/2020
3.28
 94,170 3.24 3.39 3.22 24,530 5,980 0.1
29/07/2020
3.24
 1,021,840 3.42 3.42 3.19 24,530 5,980 0.1
28/07/2020
3.42
 690,670 3.40 3.42 3.25 22,950 1,000 0.1
27/07/2020
3.40
 552,200 3.66 3.66 3.40 31,960 0 0.2
24/07/2020
3.66
 485,680 3.88 3.95 3.61 9,190 12,010 -0.0
23/07/2020: Cổ tức tiền mặt tỉ lệ: 8%
23/07/2020
3.88
 585,430 3.73 3.99 3.79 94,700 1,740 0.6
22/07/2020
3.73
 1,628,590 3.75 3.77 3.66 171,020 565,360 -2.9
21/07/2020
3.75
 1,013,330 3.78 3.79 3.74 150,000 400,270 -1.8
20/07/2020
3.78
 500,900 3.78 3.83 3.78 0 56,560 -0.4
17/07/2020
3.78
 492,640 3.87 3.89 3.78 0 54,390 -0.4
16/07/2020
3.87
 367,850 3.87 3.94 3.83 0 14,330 -0.1
15/07/2020
3.87
 1,058,090 3.84 3.93 3.84 0 434,040 -3.3
14/07/2020
3.84
 817,400 3.84 3.91 3.83 5,000 355,140 -2.7
13/07/2020
3.84
 484,870 3.89 3.99 3.84 12,490 220,180 -1.6
10/07/2020
3.89
 793,890 3.79 3.92 3.78 8,800 98,540 -0.7
09/07/2020
3.79
 878,080 3.91 3.91 3.77 0 108,030 -0.8
08/07/2020
3.91
 1,052,210 3.76 3.94 3.68 500 164,840 -1.2
07/07/2020
3.76
 1,526,410 3.61 3.86 3.76 16,480 16,390 0.0
06/07/2020
3.61
 599,700 3.37 3.61 3.49 0 630 -0.0
03/07/2020
3.37
 439,680 3.46 3.53 3.37 660 370 0.0
02/07/2020
3.46
 524,310 3.35 3.49 3.35 9,350 0 0.1
01/07/2020
3.35
 456,780 3.13 3.35 3.22 6,800 3,760 0.0
30/06/2020
3.13
 791,280 3.37 3.60 3.13 1,900 12,710 -0.1
29/06/2020
3.37
 1,029,450 3.15 3.37 3.27 500 2,530 -0.0
26/06/2020
3.15
 131,780 3.15 3.20 3.12 0 12,710 -0.1
25/06/2020
3.15
 193,840 3.16 3.16 3.06 200 4,560 -0.0
24/06/2020
3.16
 84,500 3.20 3.21 3.12 20 9,800 -0.1
23/06/2020
3.20
 270,340 3.20 3.24 3.19 13,930 0 0.1
22/06/2020
3.20
 219,560 3.18 3.22 3.14 12,890 0 0.1
19/06/2020
3.18
 83,330 3.17 3.21 3.17 11,050 0 0.1
18/06/2020
3.17
 86,060 3.09 3.17 3.07 11,910 0 0.1
17/06/2020
3.09
 604,060 3.04 3.15 3.04 17,560 11,190 0.0
16/06/2020
3.04
 278,550 3.02 3.16 3.03 3,040 0 0.0
15/06/2020
3.02
 306,350 3.16 3.22 2.99 10,950 11,540 -0.0
12/06/2020
3.16
 312,160 3.17 3.17 2.96 14,960 1,310 0.1
11/06/2020
3.17
 760,710 3.31 3.37 3.17 12,410 11,790 0.0
10/06/2020
3.31
 200,170 3.32 3.35 3.23 0 9,670 -0.1
09/06/2020
3.32
 509,790 3.43 3.48 3.32 18,940 4,330 0.1
08/06/2020
3.43
 1,395,280 3.26 3.48 3.27 48,570 6,270 0.3
05/06/2020
3.26
 947,590 3.27 3.30 3.16 18,060 1,250 0.1
04/06/2020
3.27
 408,360 3.22 3.30 3.17 6,710 0 0.0
03/06/2020
3.22
 314,350 3.22 3.31 3.17 3,650 10,210 -0.0
02/06/2020
3.22
 884,070 3.37 3.42 3.22 20,750 9,760 0.1
01/06/2020
3.37
 826,160 3.27 3.48 3.27 11,750 140 0.1
29/05/2020
3.27
 749,680 3.17 3.27 3.09 12,340 2,900 0.1
28/05/2020
3.17
 939,880 3.22 3.25 3.08 5,410 14,740 -0.1
27/05/2020
3.22
 998,950 3.25 3.33 3.07 12,790 12,000 0.0
26/05/2020
3.25
 664,460 3.05 3.25 3.05 12,030 640 0.1
25/05/2020
3.05
 501,070 2.90 3.06 2.89 28,920 720 0.2
22/05/2020
2.90
 133,860 2.92 2.92 2.85 10,000 6,720 0.0
21/05/2020
2.92
 174,890 2.91 2.95 2.88 10,000 80 0.1
20/05/2020
2.91
 128,990 2.92 2.92 2.86 20 1,160 -0.0
19/05/2020
2.92
 268,010 2.90 2.95 2.90 0 7,320 -0.0
18/05/2020
2.90
 325,180 2.98 3.04 2.89 10,100 7,350 0.0
15/05/2020
2.98
 550,140 3.07 3.07 2.89 11,390 11,550 -0.0
14/05/2020
3.07
 445,690 2.89 3.07 2.86 29,090 0 0.2
13/05/2020
2.89
 432,260 2.89 2.91 2.84 21,120 2,200 0.1
12/05/2020
2.89
 421,780 2.93 2.93 2.81 12,960 2,730 0.1
11/05/2020
2.93
 485,360 2.86 3.02 2.84 10,000 13,740 -0.0
08/05/2020
2.86
 999,610 2.74 2.93 2.77 7,610 1,000 0.0
07/05/2020
2.74
 768,640 2.57 2.74 2.57 21,490 0 0.1
06/05/2020
2.57
 264,820 2.55 2.59 2.55 10,540 5,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |