Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/05/2020	2.55	330,840	2.50	2.58	2.45	100	12,810	-0.1
04/05/2020	2.50	173,820	2.57	2.57	2.50	0	11,510	-0.1
29/04/2020	2.57	163,040	2.57	2.58	2.53	2,620	0	0.0
28/04/2020	2.57	112,310	2.55	2.59	2.53	0	480	-0.0
27/04/2020	2.55	144,130	2.59	2.61	2.52	2,520	0	0.0
24/04/2020	2.59	218,350	2.50	2.61	2.48	6,410	0	0.0
23/04/2020	2.50	194,430	2.58	2.58	2.50	0	2,370	-0.0
22/04/2020	2.58	304,890	2.56	2.61	2.39	6,120	3,610	0.0
21/04/2020	2.56	435,910	2.75	2.75	2.56	0	3,060	-0.0
20/04/2020	2.75	252,520	2.76	2.83	2.75	130	2,300	-0.0
17/04/2020	2.76	427,610	2.59	2.77	2.59	11,190	0	0.1
16/04/2020	2.59	148,490	2.56	2.59	2.54	7,300	0	0.0
15/04/2020	2.56	114,210	2.59	2.60	2.53	4,100	0	0.0
14/04/2020	2.59	154,690	2.61	2.61	2.52	13,790	100	0.1
13/04/2020	2.61	238,680	2.53	2.61	2.53	29,350	0	0.1
10/04/2020	2.53	290,300	2.62	2.62	2.52	27,470	30	0.1
09/04/2020	2.62	246,130	2.60	2.63	2.55	14,300	7,500	0.0
08/04/2020	2.60	170,410	2.61	2.61	2.45	15,280	0	0.1
07/04/2020	2.61	120,210	2.53	2.61	2.45	17,700	100	0.1
06/04/2020	2.53	210,680	2.36	2.53	2.36	26,300	0	0.1
03/04/2020	2.36	548,730	2.29	2.40	2.29	10,000	5,810	0.0
01/04/2020	2.29	709,860	2.14	2.29	1.99	33,920	3,630	0.1
31/03/2020	2.14	687,720	2.30	2.30	2.14	7,920	2,920	0.0
30/03/2020	2.30	268,230	2.47	2.47	2.30	0	0	0
27/03/2020	2.47	774,260	2.56	2.56	2.38	1,000	520	0.0
26/03/2020	2.56	325,680	2.59	2.59	2.41	12,460	0	0.1
25/03/2020	2.59	286,990	2.61	2.66	2.46	0	0	0
24/03/2020	2.61	583,520	2.71	2.71	2.53	520	0	0.0
23/03/2020	2.71	92,270	2.91	2.91	2.71	0	0	0
20/03/2020	2.91	281,890	2.78	2.91	2.67	1,000	0	0.0
19/03/2020	2.78	494,870	2.99	2.99	2.78	0	130	-0.0
18/03/2020	2.99	208,120	2.96	3.02	2.91	0	100	-0.0
17/03/2020	2.96	153,620	2.86	2.96	2.81	0	0	0
16/03/2020	2.86	101,980	2.86	2.96	2.84	0	0	0
13/03/2020	2.86	382,340	3.07	3.07	2.85	100	1,910	-0.0
12/03/2020	3.07	365,110	3.12	3.12	2.90	0	5,600	-0.0
11/03/2020	3.12	501,860	3.14	3.17	2.96	330	19,380	-0.1
10/03/2020	3.14	459,910	3.20	3.20	2.98	1,810	6,450	-0.0
09/03/2020	3.20	348,290	3.44	3.44	3.20	0	1,570	-0.0
06/03/2020	3.44	470,210	3.39	3.55	3.35	1,020	600	0.0
05/03/2020	3.39	1,036,100	3.17	3.39	3.20	27,290	17,200	0.1
04/03/2020	3.17	168,430	3.12	3.17	3.10	3,470	3,200	0.0
03/03/2020	3.12	221,640	3.11	3.15	3.10	1,070	0	0.0
02/03/2020	3.11	143,160	3.11	3.14	3.08	0	2,900	-0.0
28/02/2020	3.11	155,720	3.13	3.13	3.07	3,100	11,730	-0.1
27/02/2020	3.13	534,900	3.16	3.19	3.09	0	24,660	-0.2
26/02/2020	3.16	386,540	3.14	3.20	3.08	0	6,500	-0.0
25/02/2020	3.14	238,930	3.10	3.14	3.06	0	13,500	-0.1
24/02/2020	3.10	438,390	3.23	3.23	3.05	3,100	12,750	-0.1
21/02/2020	3.23	504,770	3.22	3.26	3.17	57,310	2,560	0.3
20/02/2020	3.22	131,430	3.20	3.30	3.12	28,600	200	0.2
19/02/2020	3.20	492,400	3.09	3.20	3.05	28,110	0	0.2
18/02/2020	3.09	238,930	3.11	3.11	3.04	12,600	11,930	0.0
17/02/2020	3.11	365,950	3.14	3.14	3.07	500	6,970	-0.0
14/02/2020	3.14	284,170	3.17	3.17	3.07	7,100	900	0.0
13/02/2020	3.17	523,730	3.19	3.20	3.07	3,020	1,330	0.0
12/02/2020	3.19	428,790	3.14	3.20	3.09	4,610	0	0.0
11/02/2020	3.14	100,600	3.14	3.21	3.10	1,970	790	0.0
10/02/2020	3.14	127,090	3.21	3.21	3.07	3,210	360	0.0
07/02/2020	3.21	153,580	3.37	3.37	3.20	6,410	100	0.0
06/02/2020	3.37	327,480	3.20	3.37	3.12	23,800	300	0.1
05/02/2020	3.20	312,350	3.17	3.20	3.02	6,410	0	0.0
04/02/2020	3.17	353,540	3.12	3.17	2.91	4,490	7,460	-0.0
03/02/2020	3.12	312,870	3.17	3.17	2.95	1,000	5,760	-0.0
31/01/2020	3.17	285,930	3.25	3.25	3.14	63,600	7,260	0.3
30/01/2020	3.25	138,130	3.32	3.32	3.17	40,000	8,550	0.2
22/01/2020	3.32	267,670	3.18	3.33	3.16	84,740	3,040	0.5
21/01/2020	3.18	76,210	3.18	3.20	3.12	12,810	0	0.1
20/01/2020	3.18	197,900	3.17	3.22	3.07	3,050	5,930	-0.0
17/01/2020	3.17	124,720	3.17	3.22	3.15	150	4,290	-0.0
16/01/2020	3.17	215,850	3.17	3.19	3.15	8,370	0	0.1
15/01/2020	3.17	183,730	3.15	3.22	3.12	6,960	1,730	0.0
14/01/2020	3.15	94,580	3.14	3.21	3.07	1,980	170	0.0
13/01/2020	3.14	127,610	3.18	3.20	3.02	4,320	4,300	0.0
10/01/2020	3.18	1,940,810	3.42	3.42	3.18	9,100	3,440	0.0
09/01/2020	3.42	882,630	3.52	3.53	3.28	0	0	0
08/01/2020	3.52	1,574,060	3.30	3.52	3.07	24,220	4,500	0.1
07/01/2020	3.30	790,360	3.54	3.58	3.30	4,070	3,000	0.0
06/01/2020	3.54	649,960	3.81	3.82	3.54	3,000	0	0.0
03/01/2020	3.81	236,500	3.95	4.03	3.81	0	0	0
02/01/2020	3.95	124,970	4.07	4.10	3.95	0	1,600	-0.0
31/12/2019	4.07	278,540	4.13	4.14	3.97	0	400	-0.0
30/12/2019	4.13	259,630	4.12	4.14	4.06	22,200	20	0.2
27/12/2019	4.12	109,500	4.15	4.15	4.09	1,000	0	0.0
26/12/2019	4.15	189,970	4.17	4.18	4.09	710	0	0.0
25/12/2019	4.17	249,310	4.15	4.21	4.09	3,090	2,480	0.0
24/12/2019	4.15	192,190	4.15	4.16	4.09	22,200	20	0.2
23/12/2019	4.15	203,330	4.13	4.16	4.08	0	5,400	-0.0
20/12/2019	4.13	439,690	4.16	4.17	4.09	43,040	12,360	0.2
19/12/2019	4.16	267,850	4.24	4.24	4.13	80,000	17,740	0.5
18/12/2019	4.24	171,230	4.17	4.24	4.10	0	7,850	-0.1
17/12/2019	4.17	204,930	4.24	4.24	4.14	0	16,390	-0.1
16/12/2019	4.24	272,110	4.22	4.27	4.18	120,000	12,360	0.9
13/12/2019	4.22	860,610	4.22	4.27	4.21	0	300	-0.0
12/12/2019	4.22	341,080	4.23	4.24	4.17	0	19,550	-0.2
11/12/2019	4.23	169,890	4.24	4.30	4.23	920	4,110	-0.0
10/12/2019	4.24	153,940	4.24	4.29	4.20	3,700	9,990	-0.1
09/12/2019	4.24	403,630	4.19	4.24	4.17	13,710	0	0.1
06/12/2019	4.19	155,000	4.19	4.21	4.15	6,480	0	0.1
05/12/2019	4.19	622,660	4.19	4.21	4.17	0	0	0

Page:
<<
14
15
16
>>

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

CTCP Bamboo Capital (bcg)

THỐNG KÊ GIAO DỊCH