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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |