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)
16/07/2019
2.88
 268,120 2.88 2.89 2.85 0 0 0
15/07/2019
2.88
 206,790 2.89 2.90 2.86 0 0 0
12/07/2019
2.89
 314,010 2.88 2.91 2.85 0 0 0
11/07/2019
2.88
 236,030 2.88 2.90 2.85 390 0 0.0
10/07/2019
2.88
 167,630 2.89 2.91 2.86 5,500 0 0.0
09/07/2019
2.89
 237,100 2.91 2.93 2.88 500 0 0.0
08/07/2019
2.91
 162,180 2.89 2.91 2.86 300 0 0.0
05/07/2019
2.89
 304,800 2.90 2.91 2.88 0 0 0
04/07/2019
2.90
 333,480 2.95 2.95 2.90 0 0 0
03/07/2019
2.95
 265,700 2.88 2.95 2.88 15,600 0 0.1
02/07/2019
2.88
 286,980 2.90 2.92 2.88 0 0 0
01/07/2019
2.90
 432,400 2.89 2.93 2.89 0 0 0
28/06/2019
2.89
 348,140 2.89 2.93 2.89 0 0 0
27/06/2019
2.89
 198,520 2.94 2.94 2.89 5,000 0 0.0
26/06/2019
2.94
 123,250 2.99 3.00 2.94 0 0 0
25/06/2019
2.99
 454,310 3.03 3.04 2.95 0 0 0
24/06/2019
3.03
 255,350 3.03 3.05 3.01 1,000 0 0.0
21/06/2019
3.03
 723,720 3.02 3.09 3.00 0 0 0
20/06/2019
3.02
 1,170,950 2.87 3.02 2.85 0 0 0
19/06/2019
2.87
 242,050 2.89 2.89 2.84 0 0 0
18/06/2019
2.89
 202,700 2.90 2.90 2.71 0 0 0
17/06/2019
2.90
 205,900 2.93 2.93 2.88 0 0 0
14/06/2019
2.93
 245,760 2.93 2.96 2.90 0 0 0
13/06/2019
2.93
 232,550 2.91 2.93 2.86 0 0 0
12/06/2019
2.91
 215,670 2.96 2.96 2.91 0 0 0
11/06/2019
2.96
 421,850 2.99 2.99 2.91 0 200 -0.0
10/06/2019
2.99
 259,650 2.94 3.06 2.95 0 0 0
07/06/2019
2.94
 189,170 2.97 2.98 2.94 0 0 0
06/06/2019
2.97
 794,210 2.97 2.98 2.92 0 0 0
05/06/2019
2.97
 224,470 2.95 2.98 2.94 0 0 0
04/06/2019
2.95
 314,390 2.95 3.00 2.95 0 0 0
03/06/2019
2.95
 177,010 2.95 2.98 2.79 0 0 0
31/05/2019
2.95
 731,130 3.04 3.06 2.95 0 0 0
30/05/2019
3.04
 370,730 3.04 3.07 2.99 0 0 0
29/05/2019
3.04
 523,190 3.07 3.07 3.02 0 0 0
28/05/2019
3.07
 458,720 3.08 3.08 3.06 0 0 0
27/05/2019
3.08
 472,290 3.05 3.08 3.05 0 45,490 -0.3
24/05/2019
3.05
 469,130 3.09 3.09 3.05 4,000 0 0.0
23/05/2019
3.09
 387,220 3.09 3.11 3.07 0 0 0
22/05/2019
3.09
 768,860 3.07 3.11 3.06 0 0 0
21/05/2019
3.07
 735,890 3.03 3.09 3.02 0 0 0
20/05/2019
3.03
 763,210 3.06 3.07 3.02 0 0 0
17/05/2019
3.06
 738,830 3.07 3.12 3.06 0 0 0
16/05/2019
3.07
 483,380 3.07 3.17 3.07 0 0 0
15/05/2019
3.07
 1,862,490 2.95 3.07 2.94 2,000 0 0.0
14/05/2019
2.95
 711,990 3.07 3.07 2.95 5,000 0 0.0
13/05/2019
3.07
 729,920 3.21 3.21 3.07 0 0 0
10/05/2019
3.21
 679,830 3.06 3.22 3.05 0 0 0
09/05/2019
3.06
 329,170 3.06 3.08 3.01 0 0 0
08/05/2019
3.06
 758,440 2.97 3.06 2.94 0 0 0
07/05/2019
2.97
 564,840 3.02 3.04 2.97 0 0 0
06/05/2019
3.02
 693,220 3.07 3.07 2.94 500 40 0.0
03/05/2019
3.07
 774,480 3.12 3.17 3.07 0 0 0
02/05/2019
3.12
 961,600 3.32 3.32 3.11 0 0 0
26/04/2019
3.32
 753,040 3.21 3.32 3.04 0 129,900 -0.8
25/04/2019
3.21
 2,729,860 3.22 3.25 3.17 200 0 0.0
24/04/2019
3.22
 3,187,190 3.24 3.27 3.17 0 130 -0.0
23/04/2019
3.24
 1,646,230 3.17 3.24 3.15 0 200 -0.0
22/04/2019
3.17
 691,720 3.22 3.23 3.11 0 0 0
19/04/2019
3.22
 1,090,720 3.03 3.22 2.96 130 0 0.0
18/04/2019
3.03
 517,970 3.15 3.17 3.02 0 0 0
17/04/2019
3.15
 633,650 3.37 3.37 3.15 0 5,000 -0.0
16/04/2019
3.37
 675,320 3.48 3.48 3.27 5,040 32,000 -0.2
12/04/2019
3.48
 1,276,820 3.43 3.48 3.27 0 482,010 -3.2
11/04/2019
3.43
 1,359,660 3.40 3.57 3.37 6,530 67,840 -0.4
10/04/2019
3.40
 811,380 3.21 3.40 3.13 5,000 0 0.0
09/04/2019
3.21
 624,550 3.21 3.25 3.14 0 0 0
08/04/2019
3.21
 437,450 3.32 3.34 3.20 0 0 0
05/04/2019
3.32
 464,480 3.32 3.37 3.28 0 0 0
04/04/2019
3.32
 722,330 3.16 3.37 3.07 0 0 0
03/04/2019
3.16
 537,090 3.13 3.16 3.09 0 0 0
02/04/2019
3.13
 640,280 3.10 3.15 3.09 0 9,300 -0.1
01/04/2019
3.10
 510,450 3.07 3.17 3.07 0 620 -0.0
29/03/2019
3.07
 383,060 3.07 3.21 3.07 0 0 0
28/03/2019
3.07
 688,740 2.87 3.07 2.82 3,500 7,000 -0.0
27/03/2019
2.87
 101,200 2.80 2.88 2.80 0 0 0
26/03/2019
2.80
 127,470 2.79 2.80 2.77 0 0 0
25/03/2019
2.79
 165,680 2.82 2.82 2.76 0 11,600 -0.1
22/03/2019
2.82
 88,520 2.81 2.83 2.81 0 0 0
21/03/2019
2.81
 118,660 2.86 2.96 2.81 0 0 0
20/03/2019
2.86
 69,200 2.92 2.94 2.86 0 0 0
19/03/2019
2.92
 109,380 2.81 2.98 2.81 0 0 0
18/03/2019
2.81
 146,210 2.81 2.83 2.80 0 0 0
15/03/2019
2.81
 129,500 2.80 2.81 2.79 0 0 0
14/03/2019
2.80
 108,050 2.80 2.85 2.79 0 0 0
13/03/2019
2.80
 154,930 2.83 2.83 2.78 0 0 0
12/03/2019
2.83
 101,470 2.85 2.87 2.82 0 0 0
11/03/2019
2.85
 106,540 2.86 2.87 2.84 0 0 0
08/03/2019
2.86
 145,380 2.86 2.89 2.85 0 0 0
07/03/2019
2.86
 138,710 2.88 2.88 2.85 0 0 0
06/03/2019
2.88
 128,950 2.90 2.90 2.85 5,000 0 0.0
05/03/2019
2.90
 164,350 2.90 2.91 2.86 12,000 0 0.1
04/03/2019
2.90
 118,850 2.87 2.90 2.84 0 0 0
01/03/2019
2.87
 100,560 2.87 2.88 2.71 0 0 0
28/02/2019
2.87
 75,730 2.90 2.91 2.86 0 0 0
27/02/2019
2.90
 201,040 2.88 2.96 2.86 0 700 -0.0
26/02/2019
2.88
 122,250 2.93 2.93 2.73 0 300 -0.0
25/02/2019
2.93
 111,710 2.94 2.97 2.92 0 0 0
22/02/2019
2.94
 110,430 2.96 2.96 2.81 0 0 0
21/02/2019
2.96
 75,620 3.04 3.04 2.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |