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)
04/12/2019
4.19
 2,470,040 4.13 4.22 4.09 13,850 500 0.1
03/12/2019
4.13
 1,164,100 4.22 4.25 4.13 0 8,680 -0.1
02/12/2019
4.22
 1,540,340 4.22 4.24 3.99 14,040 2,550 0.1
29/11/2019
4.22
 327,160 4.33 4.35 4.22 0 6,580 -0.1
28/11/2019
4.33
 1,369,180 4.29 4.37 4.29 13,200 4,390 0.1
27/11/2019
4.29
 1,553,880 4.29 4.45 4.28 0 24,410 -0.2
26/11/2019
4.29
 154,870 4.26 4.31 4.19 900 4,220 -0.0
25/11/2019
4.26
 301,400 4.30 4.37 4.09 5,290 0 0.0
22/11/2019
4.30
 217,910 4.60 4.60 4.30 0 9,630 -0.1
21/11/2019
4.60
 266,730 4.35 4.60 4.31 19,850 2,580 0.1
20/11/2019
4.35
 380,390 4.63 4.67 4.30 17,870 0 0.2
19/11/2019
4.63
 761,060 4.60 4.70 4.58 19,430 161,310 -1.3
18/11/2019
4.60
 226,520 4.66 4.70 4.56 18,920 150 0.2
15/11/2019
4.66
 1,531,300 4.78 4.90 4.66 3,390 30,890 -0.3
14/11/2019
4.78
 1,847,890 4.73 4.85 4.45 16,020 8,030 0.1
13/11/2019
4.73
 525,570 4.50 4.80 4.37 8,790 9,100 0.0
12/11/2019
4.50
 614,210 4.38 4.65 4.40 12,940 4,220 0.1
11/11/2019
4.38
 1,444,950 4.09 4.38 4.14 30,890 4,500 0.2
08/11/2019
4.09
 266,720 4.04 4.09 3.99 910 1,080 -0.0
07/11/2019
4.04
 193,100 4.09 4.09 4.04 1,000 520 0.0
06/11/2019
4.09
 437,520 4.09 4.11 4.07 0 200 -0.0
05/11/2019
4.09
 390,990 4.09 4.12 4.08 0 660 -0.0
04/11/2019
4.09
 302,390 4.09 4.14 4.06 400 1,220 -0.0
01/11/2019
4.09
 209,830 4.12 4.17 4.03 0 3,350 -0.0
31/10/2019
4.12
 281,610 4.09 4.15 4.05 3,370 1,110 0.0
30/10/2019
4.09
 496,020 4.12 4.17 4.08 450 19,950 -0.2
29/10/2019
4.12
 267,800 4.14 4.19 4.09 0 3,760 -0.0
28/10/2019
4.14
 190,480 4.14 4.17 4.14 2,260 0 0.0
25/10/2019
4.14
 234,100 4.09 4.17 4.09 1,260 0 0.0
24/10/2019
4.09
 218,440 3.99 4.13 3.99 6,100 0 0.0
23/10/2019
3.99
 526,740 4.00 4.03 3.97 20 5,640 -0.0
22/10/2019
4.00
 468,630 4.09 4.13 3.97 3,780 120 0.0
21/10/2019
4.09
 267,500 4.09 4.16 4.08 0 0 0
18/10/2019
4.09
 664,520 4.19 4.20 4.08 0 0 0
17/10/2019
4.19
 468,530 4.15 4.21 4.06 0 0 0
16/10/2019
4.15
 541,920 4.22 4.22 4.09 0 0 0
15/10/2019
4.22
 477,900 4.32 4.32 4.13 0 0 0
14/10/2019
4.32
 230,840 4.40 4.40 4.26 100 0 0.0
11/10/2019
4.40
 548,120 4.14 4.40 4.09 0 0 0
10/10/2019
4.14
 309,560 4.19 4.22 4.09 0 0 0
09/10/2019
4.19
 429,650 4.17 4.23 4.17 3,000 0 0.0
08/10/2019
4.17
 330,500 4.01 4.24 4.12 0 3,000 -0.0
07/10/2019
4.01
 760,530 3.99 4.10 4.00 0 0 0
04/10/2019
3.99
 611,920 4.10 4.21 3.99 2,000 500 0.0
03/10/2019
4.10
 346,620 4.24 4.29 4.09 0 3,500 -0.0
02/10/2019
4.24
 232,210 4.32 4.40 4.22 0 0 0
01/10/2019
4.32
 382,390 4.50 4.50 4.32 1,000 0 0.0
30/09/2019
4.50
 700,940 4.49 4.52 4.42 400 0 0.0
27/09/2019
4.49
 438,780 4.34 4.49 4.35 0 0 0
26/09/2019
4.34
 278,230 4.43 4.43 4.34 0 0 0
25/09/2019
4.43
 515,940 4.30 4.45 4.27 14,920 0 0.1
24/09/2019
4.30
 471,500 4.35 4.35 4.24 13,000 0 0.1
23/09/2019
4.35
 775,780 4.55 4.55 4.29 4,000 0 0.0
20/09/2019
4.55
 1,488,010 4.36 4.55 4.32 10,000 0 0.1
19/09/2019
4.36
 1,819,690 4.08 4.36 4.04 5,690 2,000 0.0
18/09/2019
4.08
 242,550 4.02 4.09 3.99 0 0 0
17/09/2019
4.02
 308,090 4.04 4.04 4.01 0 0 0
16/09/2019
4.04
 322,680 4.06 4.09 4.01 9,990 0 0.1
13/09/2019
4.06
 411,300 4.05 4.14 4.06 8,000 0 0.1
12/09/2019
4.05
 273,250 3.97 4.14 3.89 0 200 -0.0
11/09/2019
3.97
 321,610 4.09 4.09 3.96 0 0 0
10/09/2019
4.09
 558,260 4.25 4.25 4.09 0 1,590 -0.0
09/09/2019
4.25
 522,100 4.24 4.27 4.14 0 0 0
06/09/2019
4.24
 567,840 4.25 4.26 4.12 2,000 0 0.0
05/09/2019
4.25
 701,880 4.25 4.29 4.19 7,900 0 0.1
04/09/2019
4.25
 1,304,280 3.99 4.26 3.87 0 8,000 -0.1
03/09/2019
3.99
 367,980 4.14 4.14 3.99 2,350 0 0.0
30/08/2019
4.14
 1,719,460 4.04 4.14 3.93 190 10,000 -0.1
29/08/2019
4.04
 435,660 3.78 4.04 3.71 0 510 -0.0
28/08/2019
3.78
 623,650 3.83 3.86 3.77 0 0 0
27/08/2019
3.83
 721,330 3.94 3.99 3.81 200 0 0.0
26/08/2019
3.94
 859,450 3.78 3.96 3.71 70 0 0.0
23/08/2019
3.78
 419,460 3.71 3.90 3.63 7,000 0 0.1
22/08/2019
3.71
 679,190 3.75 3.84 3.66 0 158,300 -1.2
21/08/2019
3.75
 2,142,420 3.54 3.79 3.55 0 0 0
20/08/2019
3.54
 1,450,570 3.32 3.54 3.28 0 9,000 -0.1
19/08/2019
3.32
 522,340 3.34 3.35 3.27 0 0 0
16/08/2019
3.34
 293,340 3.40 3.42 3.32 0 32,400 -0.2
15/08/2019
3.40
 536,930 3.18 3.40 3.13 0 0 0
14/08/2019
3.18
 240,690 3.19 3.25 3.18 0 0 0
13/08/2019
3.19
 406,410 3.22 3.27 3.18 0 0 0
12/08/2019
3.22
 399,990 3.32 3.32 3.17 0 0 0
09/08/2019
3.32
 773,430 3.32 3.48 3.29 0 13,000 -0.1
08/08/2019
3.32
 679,180 3.12 3.32 3.07 0 0 0
07/08/2019
3.12
 242,530 3.20 3.22 3.07 0 0 0
06/08/2019
3.20
 696,510 3.13 3.25 3.07 0 0 0
05/08/2019
3.13
 975,330 3.07 3.14 3.03 0 5,000 -0.0
02/08/2019
3.07
 300,400 2.97 3.16 2.86 0 5,470 -0.0
01/08/2019
2.97
 187,330 2.98 3.06 2.97 100 0 0.0
31/07/2019
2.98
 276,490 2.91 3.07 2.94 0 0 0
30/07/2019
2.91
 253,480 2.84 2.91 2.82 0 0 0
29/07/2019
2.84
 221,020 2.86 2.87 2.84 0 0 0
26/07/2019
2.86
 151,110 2.86 2.87 2.84 0 0 0
25/07/2019
2.86
 151,330 2.86 2.87 2.85 0 0 0
24/07/2019
2.86
 211,140 2.87 2.87 2.84 0 0 0
23/07/2019
2.87
 140,160 2.84 2.89 2.84 0 0 0
22/07/2019
2.84
 190,190 2.86 2.87 2.83 0 0 0
19/07/2019
2.86
 311,480 2.86 2.87 2.83 0 0 0
18/07/2019
2.86
 271,530 2.86 2.88 2.84 0 0 0
17/07/2019
2.86
 233,060 2.88 2.88 2.83 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |