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)
24/09/2018
3.79
 563,600 3.79 3.81 3.68 5,000 0 0.0
21/09/2018
3.79
 954,160 3.68 3.89 3.63 0 0 0
20/09/2018
3.68
 470,670 3.78 3.79 3.68 0 0 0
19/09/2018
3.78
 538,630 3.58 3.78 3.54 7,500 0 0.1
18/09/2018
3.58
 293,980 3.68 3.68 3.51 0 0 0
17/09/2018
3.68
 564,230 3.71 3.71 3.48 17,500 12,610 0.0
14/09/2018
3.71
 879,830 3.71 3.71 3.58 0 118,000 -0.9
13/09/2018
3.71
 906,680 3.53 3.71 3.48 0 0 0
12/09/2018
3.53
 1,006,110 3.30 3.53 3.27 0 10,000 -0.1
11/09/2018
3.30
 1,021,260 3.08 3.30 3.07 20,000 0 0.1
10/09/2018
3.08
 906,020 3.07 3.08 2.92 0 0 0
07/09/2018
3.07
 971,740 3.07 3.13 2.91 0 0 0
06/09/2018
3.07
 779,430 2.94 3.09 2.84 0 3,000 -0.0
05/09/2018
2.94
 622,090 2.76 2.95 2.76 0 0 0
04/09/2018
2.76
 157,860 2.79 2.81 2.72 0 0 0
31/08/2018
2.79
 543,500 2.79 2.79 2.74 0 0 0
30/08/2018
2.79
 8,880 2.75 2.79 2.76 0 0 0
29/08/2018
2.75
 20,030 2.80 2.80 2.73 0 0 0
28/08/2018
2.80
 28,630 2.77 2.81 2.75 0 0 0
27/08/2018
2.77
 66,060 2.76 2.81 2.77 0 0 0
24/08/2018
2.76
 525,120 2.73 2.79 2.72 0 0 0
23/08/2018
2.73
 413,250 2.72 2.79 2.73 0 0 0
22/08/2018
2.72
 45,090 2.72 2.78 2.72 0 0 0
21/08/2018
2.72
 152,690 2.72 2.79 2.69 0 10 -0.0
20/08/2018
2.72
 22,710 2.77 2.86 2.72 0 0 0
17/08/2018
2.77
 103,260 2.79 2.86 2.74 0 0 0
16/08/2018
2.79
 12,430 2.72 2.86 2.73 1,120 0 0.0
15/08/2018
2.72
 44,460 2.92 3.06 2.72 0 0 0
14/08/2018
2.92
 2,175,240 2.73 2.92 2.76 2,000 40 0.0
13/08/2018
2.73
 13,740 2.76 2.76 2.70 0 0 0
10/08/2018
2.76
 7,060 2.76 2.80 2.66 0 0 0
09/08/2018
2.76
 14,180 2.76 2.76 2.71 30 0 0.0
08/08/2018
2.76
 7,760 2.76 2.81 2.71 0 0 0
07/08/2018
2.76
 25,680 2.79 2.79 2.63 0 0 0
06/08/2018
2.79
 59,220 2.73 2.81 2.76 0 0 0
03/08/2018
2.73
 22,210 2.84 2.84 2.73 0 0 0
02/08/2018
2.84
 69,550 2.84 2.84 2.73 0 0 0
01/08/2018
2.84
 70,180 2.81 2.86 2.81 0 0 0
31/07/2018
2.81
 40,280 2.85 2.86 2.79 0 0 0
30/07/2018
2.85
 291,110 2.85 2.85 2.76 0 4,150 -0.0
27/07/2018
2.85
 85,680 2.85 2.85 2.78 0 0 0
26/07/2018
2.85
 11,460 2.85 2.85 2.79 0 0 0
25/07/2018
2.85
 26,600 2.73 2.86 2.77 0 0 0
24/07/2018
2.73
 11,570 2.86 2.86 2.73 0 0 0
23/07/2018
2.86
 33,280 2.86 2.86 2.76 0 0 0
20/07/2018
2.86
 8,300 2.86 2.86 2.81 0 0 0
19/07/2018
2.86
 17,080 2.86 2.87 2.77 0 0 0
18/07/2018
2.86
 44,010 2.73 2.86 2.71 0 0 0
17/07/2018
2.73
 16,740 2.88 2.88 2.73 0 0 0
16/07/2018
2.88
 16,670 2.88 2.90 2.76 0 0 0
13/07/2018
2.88
 64,820 2.90 2.90 2.86 0 0 0
12/07/2018
2.90
 9,250 2.91 2.91 2.85 0 0 0
11/07/2018
2.91
 55,010 2.91 2.91 2.72 0 0 0
10/07/2018
2.91
 50,340 2.92 2.92 2.73 0 0 0
09/07/2018
2.92
 930 2.88 2.92 2.89 0 0 0
06/07/2018
2.88
 2,970 2.89 2.89 2.69 0 0 0
05/07/2018
2.89
 12,380 2.96 2.96 2.76 0 0 0
04/07/2018
2.96
 14,200 2.96 2.96 2.76 0 0 0
03/07/2018
2.96
 2,036,170 2.99 3.00 2.84 0 0 0
02/07/2018
2.99
 4,720 3.02 3.02 2.86 0 0 0
29/06/2018
3.02
 2,154,570 2.96 3.02 2.86 0 0 0
28/06/2018
2.96
 155,210 2.92 3.00 2.96 0 0 0
27/06/2018
2.92
 22,010 3.01 3.02 2.91 10 0 0
26/06/2018
3.01
 560 3.01 3.01 3.01 0 0 0
25/06/2018
3.01
 151,180 2.96 3.03 2.99 0 0 0
22/06/2018
2.96
 9,320 3.05 3.05 2.94 0 0 0
21/06/2018
3.05
 10,700 3.06 3.07 3.02 0 0 0
20/06/2018
3.06
 4,600 3.06 3.06 2.96 0 0 0
19/06/2018
3.06
 47,680 3.06 3.16 3.02 0 0 0
18/06/2018
3.06
 28,370 3.06 3.07 2.92 0 0 0
15/06/2018
3.06
 64,590 3.07 3.07 3.02 0 0 0
14/06/2018
3.07
 12,520 3.07 3.07 3.04 0 0 0
13/06/2018
3.07
 15,100 3.07 3.17 3.07 0 0 0
12/06/2018
3.07
 29,010 3.07 3.07 3.02 0 0 0
11/06/2018
3.07
 12,010 3.12 3.21 3.07 0 0 0
08/06/2018
3.12
 773,980 3.11 3.12 3.07 0 0 0
07/06/2018
3.11
 24,880 3.11 3.11 3.06 0 0 0
06/06/2018
3.11
 3,520 3.12 3.12 3.07 0 0 0
05/06/2018
3.12
 330 3.12 3.12 3.11 0 0 0
04/06/2018
3.12
 74,980 3.09 3.12 3.02 0 0 0
01/06/2018
3.09
 30,420 3.07 3.11 3.04 0 0 0
31/05/2018
3.07
 47,740 3.04 3.07 3.04 0 0 0
30/05/2018
3.04
 19,330 3.06 3.12 3.02 0 0 0
29/05/2018
3.06
 42,690 3.04 3.07 3.04 0 0 0
28/05/2018
3.04
 21,640 3.12 3.16 3.04 0 0 0
25/05/2018
3.12
 57,520 3.17 3.17 3.05 0 0 0
24/05/2018
3.17
 32,180 3.15 3.17 3.14 0 0 0
23/05/2018
3.15
 11,380 3.15 3.15 3.04 4,150 0 0.0
22/05/2018
3.15
 66,210 3.20 3.20 3.02 0 0 0
21/05/2018
3.20
 5,250 3.17 3.21 3.12 0 0 0
18/05/2018
3.17
 7,020 3.16 3.17 3.11 0 0 0
17/05/2018
3.16
 31,780 3.22 3.22 3.14 0 0 0
16/05/2018
3.22
 12,410 3.24 3.24 3.12 10,260,547 0 62.3
15/05/2018
3.24
 106,450 3.24 3.27 3.22 36,000 0 0.2
14/05/2018
3.24
 172,150 3.03 3.24 2.94 190 0 0.0
11/05/2018
3.03
 26,320 3.02 3.12 3.02 0 0 0
10/05/2018
3.02
 89,700 3.07 3.12 3.02 0 0 0
09/05/2018
3.07
 15,620 3.07 3.12 3.07 0 0 0
08/05/2018
3.07
 61,720 3.14 3.14 3.07 0 0 0
07/05/2018
3.14
 55,930 3.13 3.16 3.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |