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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |