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)
20/02/2019
3.04
 99,860 3.06 3.12 3.04 0 0 0
19/02/2019
3.06
 117,600 3.16 3.16 3.06 0 0 0
18/02/2019
3.16
 95,490 3.14 3.16 3.12 0 0 0
15/02/2019
3.14
 96,220 3.14 3.16 3.11 0 0 0
14/02/2019
3.14
 181,290 3.14 3.14 3.07 0 0 0
13/02/2019
3.14
 246,540 3.27 3.27 3.10 0 0 0
12/02/2019
3.27
 38,280 3.35 3.35 3.27 0 0 0
11/02/2019
3.35
 163,690 3.35 3.35 3.27 0 0 0
01/02/2019
3.35
 201,480 3.14 3.35 3.02 0 5,450 -0.0
31/01/2019
3.14
 154,910 3.15 3.17 3.07 0 0 0
30/01/2019
3.15
 115,130 3.17 3.17 3.07 0 110 -0.0
29/01/2019
3.17
 382,670 3.05 3.17 2.86 0 4,440 -0.0
28/01/2019
3.05
 211,590 3.27 3.28 3.05 0 0 0
25/01/2019
3.27
 364,090 3.27 3.30 3.17 0 0 0
24/01/2019
3.27
 748,330 3.22 3.29 3.17 0 0 0
23/01/2019
3.22
 416,990 3.06 3.27 2.96 0 5,000 -0.0
22/01/2019
3.06
 136,830 3.07 3.10 3.02 0 0 0
21/01/2019
3.07
 772,950 2.88 3.07 2.81 0 13,000 -0.1
18/01/2019
2.88
 584,670 2.70 2.88 2.57 0 0 0
17/01/2019
2.70
 120,160 2.53 2.70 2.50 0 0 0
16/01/2019
2.53
 92,650 2.56 2.56 2.53 1,000 0 0.0
15/01/2019
2.56
 68,070 2.56 2.56 2.53 0 0 0
14/01/2019
2.56
 11,810 2.56 2.57 2.53 0 0 0
11/01/2019
2.56
 36,140 2.53 2.56 2.52 0 0 0
10/01/2019
2.53
 38,730 2.61 2.64 2.53 5,000 0 0.0
09/01/2019
2.61
 45,570 2.66 2.66 2.56 0 0 0
08/01/2019
2.66
 56,770 2.66 2.66 2.56 0 0 0
07/01/2019
2.66
 48,900 2.71 2.71 2.60 0 0 0
04/01/2019
2.71
 62,330 2.56 2.71 2.38 0 0 0
03/01/2019
2.56
 383,340 2.64 2.71 2.45 0 0 0
02/01/2019
2.64
 121,280 2.83 2.84 2.64 1,000 0 0.0
28/12/2018
2.83
 118,530 2.76 2.84 2.76 0 0 0
27/12/2018
2.76
 168,040 2.83 2.86 2.76 0 0 0
26/12/2018
2.83
 162,210 2.83 2.84 2.76 0 0 0
25/12/2018
2.83
 117,010 2.84 2.84 2.65 0 0 0
24/12/2018
2.84
 131,860 2.80 2.89 2.73 0 1,000 -0.0
21/12/2018
2.80
 117,160 2.82 2.82 2.62 0 0 0
20/12/2018
2.82
 127,190 2.81 2.90 2.79 300 0 0.0
19/12/2018
2.81
 115,850 2.86 2.94 2.80 10,000 0 0.1
18/12/2018
2.86
 426,330 2.94 3.08 2.73 3,000 0 0.0
17/12/2018
2.94
 156,180 3.05 3.05 2.94 0 0 0
14/12/2018
3.05
 132,410 3.07 3.07 3.02 0 20,000 -0.1
13/12/2018
3.07
 136,770 3.07 3.09 3.04 0 0 0
12/12/2018
3.07
 163,210 3.06 3.10 3.02 0 0 0
11/12/2018
3.06
 86,100 3.06 3.07 3.02 0 0 0
10/12/2018
3.06
 109,270 3.02 3.07 2.99 0 0 0
07/12/2018
3.02
 108,970 3.03 3.04 2.98 0 0 0
06/12/2018
3.03
 120,370 3.05 3.05 2.96 0 0 0
05/12/2018
3.05
 129,290 3.07 3.07 3.01 0 0 0
04/12/2018
3.07
 119,290 3.08 3.08 3.02 0 0 0
03/12/2018
3.08
 186,880 3.09 3.12 3.01 0 0 0
30/11/2018
3.09
 119,350 3.12 3.12 3.02 0 0 0
29/11/2018
3.12
 156,570 3.14 3.16 3.05 0 0 0
28/11/2018
3.14
 163,440 3.12 3.14 3.06 950 5,390 -0.0
27/11/2018
3.12
 123,340 3.12 3.16 3.06 0 0 0
26/11/2018
3.12
 153,590 3.02 3.20 3.02 0 1,930 -0.0
23/11/2018
3.02
 115,000 3.02 3.03 2.96 0 0 0
22/11/2018
3.02
 167,130 3.00 3.05 2.96 0 1,820 -0.0
21/11/2018
3.00
 110,620 3.02 3.02 2.94 0 0 0
20/11/2018
3.02
 108,850 3.02 3.04 2.94 0 0 0
19/11/2018
3.02
 111,860 3.02 3.05 2.94 0 350 -0.0
16/11/2018
3.02
 466,690 3.02 3.06 2.94 0 1,200 -0.0
15/11/2018
3.02
 509,430 3.02 3.06 3.01 0 310 -0.0
14/11/2018
3.02
 109,780 2.96 3.06 2.96 0 0 0
13/11/2018
2.96
 61,760 3.13 3.13 2.96 1,000 0 0.0
12/11/2018
3.13
 177,370 3.14 3.14 2.99 0 0 0
09/11/2018
3.14
 103,550 3.14 3.16 3.09 0 0 0
08/11/2018
3.14
 120,440 3.13 3.20 3.09 0 20,140 -0.1
07/11/2018
3.13
 104,590 3.13 3.20 3.07 5,050 1,101,060 -7.2
06/11/2018
3.13
 131,890 3.13 3.16 3.11 15,000 1,643,110 -10.7
05/11/2018
3.13
 145,320 3.15 3.15 3.07 0 0 0
02/11/2018
3.15
 119,290 3.18 3.18 3.08 0 0 0
01/11/2018
3.18
 202,010 3.21 3.21 3.11 0 0 0
31/10/2018
3.21
 114,770 3.14 3.22 3.09 0 0 0
30/10/2018
3.14
 175,090 3.11 3.14 3.07 0 0 0
29/10/2018
3.11
 104,380 3.15 3.15 3.07 0 0 0
26/10/2018
3.15
 165,030 3.13 3.18 3.08 0 0 0
25/10/2018
3.13
 107,420 3.16 3.16 3.02 0 0 0
24/10/2018
3.16
 117,850 3.16 3.22 3.09 0 0 0
23/10/2018
3.16
 117,810 3.16 3.20 3.08 0 0 0
22/10/2018
3.16
 91,140 3.26 3.29 3.15 0 0 0
19/10/2018
3.26
 341,030 3.27 3.27 3.11 1,000 0 0.0
18/10/2018
3.27
 314,870 3.27 3.28 3.12 0 0 0
17/10/2018
3.27
 395,450 3.37 3.37 3.17 0 0 0
16/10/2018
3.37
 266,180 3.23 3.37 3.14 0 0 0
15/10/2018
3.23
 253,010 3.30 3.30 3.12 0 0 0
12/10/2018
3.30
 217,000 3.20 3.42 3.12 0 0 0
11/10/2018
3.20
 127,590 3.44 3.45 3.20 1,000 110 0.0
10/10/2018
3.44
 194,070 3.47 3.47 3.43 0 0 0
09/10/2018
3.47
 97,510 3.53 3.55 3.47 0 3,400 -0.0
08/10/2018
3.53
 314,300 3.54 3.54 3.48 0 0 0
05/10/2018
3.54
 282,620 3.54 3.55 3.52 50,000 0 0.3
04/10/2018
3.54
 361,650 3.53 3.57 3.52 0 0 0
03/10/2018
3.53
 404,760 3.55 3.55 3.50 5,000 0 0.0
02/10/2018
3.55
 380,590 3.53 3.63 3.48 0 0 0
01/10/2018
3.53
 95,000 3.55 3.59 3.44 0 0 0
28/09/2018
3.55
 1,104,190 3.52 3.66 3.44 0 0 0
27/09/2018
3.52
 134,270 3.36 3.57 3.32 0 0 0
26/09/2018
3.36
 1,137,500 3.60 3.60 3.36 0 0 0
25/09/2018
3.60
 663,290 3.79 3.79 3.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |