CTCP Bamboo Capital (bcg)

2.50
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
(2026-06-30) 		-0.03 -1.19% 0 0 0
2.50
2.53
2.50
2 tháng
(2026-06-01) 		-0.03 -1.19% 0 0 0
2.50
2.53
2.50
3 tháng
(2026-05-04) 		-0.03 -1.19% 0 0 0
2.50
2.53
2.50
6 tháng
(2026-02-02) 		-0.03 -1.19% 0 0 0
2.50
2.53
2.50
12 tháng
(2025-08-04) 		-1.14 -31.32% 359,237,900 -396,700 -1.7
2.50
3.90
2.50
24 tháng
(2024-08-09) 		-4.05 -61.83% 2,578,135,400 -1,709,855 7.5
2.50
6.87
2.50
36 tháng
(2023-08-15) 		-8.27 -76.79% 4,669,546,100 -5,416,617 -30.3
2.50
11.05
2.50
60 tháng
(2021-08-25) 		-8.33 -76.91% 7,698,512,900 -10,011,354 -102.6
2.50
23.80
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |