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)
04/05/2018
3.13
 112,470 3.13 3.15 3.08 0 0 0
03/05/2018
3.13
 82,910 3.10 3.16 3.07 0 0 0
02/05/2018
3.10
 57,260 3.20 3.24 3.10 0 0 0
27/04/2018
3.20
 428,180 3.14 3.20 3.09 0 0 0
26/04/2018
3.14
 155,180 3.25 3.30 3.14 0 0 0
24/04/2018
3.25
 185,990 3.21 3.25 3.21 11,360 3,000 0.1
23/04/2018
3.21
 265,920 3.17 3.22 3.07 13,140 0 0.1
20/04/2018
3.17
 607,310 3.04 3.25 3.04 0 5,000 -0.0
19/04/2018
3.04
 40,250 3.04 3.04 2.99 0 0 0
18/04/2018
3.04
 2,280 3.06 3.06 2.98 0 0 0
17/04/2018
3.06
 91,220 2.99 3.06 2.81 0 0 0
16/04/2018
2.99
 22,070 3.04 3.04 2.96 0 0 0
13/04/2018
3.04
 10,750 3.03 3.06 2.96 0 0 0
12/04/2018
3.03
 1,390 3.06 3.07 3.02 0 0 0
11/04/2018
3.06
 18,770 3.09 3.09 2.98 0 5,210 -0.0
10/04/2018
3.09
 106,680 3.12 3.12 3.03 0 0 0
09/04/2018
3.12
 1,880 3.12 3.12 3.12 0 0 0
06/04/2018
3.12
 44,560 3.11 3.12 3.04 0 0 0
05/04/2018
3.11
 1,771,350 3.11 3.11 3.07 0 0 0
04/04/2018
3.11
 45,440 3.11 3.11 3.07 0 0 0
03/04/2018
3.11
 81,910 3.08 3.14 3.05 1,590 0 0.0
02/04/2018
3.08
 75,060 3.14 3.18 3.08 0 0 0
30/03/2018
3.14
 16,880 3.16 3.21 3.09 0 0 0
29/03/2018
3.16
 44,880 3.14 3.21 3.14 0 0 0
28/03/2018
3.14
 73,830 3.18 3.18 3.12 0 0 0
27/03/2018
3.18
 1,061,010 3.17 3.21 3.12 0 996,560 -6.2
26/03/2018
3.17
 14,990 3.17 3.20 3.08 0 0 0
23/03/2018
3.17
 114,460 3.22 3.22 3.09 0 0 0
22/03/2018
3.22
 116,220 3.17 3.22 3.12 0 0 0
21/03/2018
3.17
 187,070 3.17 3.17 3.07 0 0 0
20/03/2018
3.17
 294,710 3.22 3.22 3.12 0 0 0
19/03/2018
3.22
 69,410 3.22 3.22 3.20 0 0 0
16/03/2018
3.22
 95,280 3.20 3.22 3.16 0 0 0
15/03/2018
3.20
 288,080 3.19 3.20 3.14 0 0 0
14/03/2018
3.19
 325,580 3.17 3.19 3.13 0 0 0
13/03/2018
3.17
 284,810 3.07 3.17 3.08 0 39,300 -0.2
12/03/2018
3.07
 1,023,520 3.21 3.21 3.07 0 2,012,320 -12.1
09/03/2018
3.21
 217,150 3.17 3.21 3.07 0 55,820 -0.3
08/03/2018
3.17
 295,740 3.17 3.17 3.07 0 50,000 -0.3
07/03/2018
3.17
 414,400 3.22 3.22 3.07 0 123,000 -0.7
06/03/2018
3.22
 381,230 3.17 3.25 3.13 0 0 0
05/03/2018
3.17
 687,940 3.22 3.30 3.11 32,700 0 0.2
02/03/2018
3.22
 169,450 3.02 3.22 3.00 0 0 0
01/03/2018
3.02
 46,380 3.02 3.03 2.99 0 0 0
28/02/2018
3.02
 22,440 3.04 3.04 2.99 0 7,000 -0.0
27/02/2018
3.04
 143,910 3.04 3.05 2.96 3,400 6,030 -0.0
26/02/2018
3.04
 89,290 3.04 3.07 2.97 0 0 0
23/02/2018
3.04
 23,290 3.04 3.06 2.87 0 6,970 -0.0
22/02/2018
3.04
 30,760 3.07 3.07 2.87 0 0 0
21/02/2018
3.07
 7,660 3.07 3.07 3.07 0 0 0
13/02/2018
3.07
 1,162,650 3.06 3.10 3.04 0 2,100,000 -12.6
12/02/2018
3.06
 58,860 3.02 3.07 3.01 0 0 0
09/02/2018
3.02
 60,350 2.96 3.02 2.76 0 80 -0.0
08/02/2018
2.96
 157,810 2.91 2.96 2.81 0 0 0
07/02/2018
2.91
 236,150 2.75 2.91 2.80 0 25,000 -0.1
06/02/2018
2.75
 218,700 2.89 2.89 2.69 0 330 -0.0
05/02/2018
2.89
 61,420 2.94 2.94 2.86 0 270 -0.0
02/02/2018
2.94
 135,060 2.94 2.94 2.87 0 100 -0.0
01/02/2018
2.94
 132,180 2.99 2.99 2.93 0 0 0
31/01/2018
2.99
 54,130 3.04 3.04 2.99 0 5,000 -0.0
30/01/2018
3.04
 49,720 3.04 3.04 2.98 0 0 0
29/01/2018
3.04
 277,440 3.04 3.06 2.85 100 0 0.0
26/01/2018
3.04
 151,520 3.06 3.06 3.02 0 0 0
25/01/2018
3.06
 752,350 3.06 3.07 3.02 35,370 0 0.2
22/01/2018
3.06
 95,810 3.06 3.07 3.03 10 0 0
19/01/2018
3.06
 293,640 3.06 3.07 3.04 33,390 0 0.2
18/01/2018
3.06
 493,430 3.06 3.07 3.04 35,760 0 0.2
17/01/2018
3.06
 118,430 3.06 3.06 3.03 0 0 0
16/01/2018
3.06
 152,780 3.07 3.07 3.03 15,000 0 0.1
15/01/2018
3.07
 218,810 3.06 3.07 3.02 900 0 0.0
12/01/2018
3.06
 136,790 3.07 3.07 3.03 8,000 0 0.0
11/01/2018
3.07
 217,060 3.07 3.07 3.02 14,900 0 0.1
10/01/2018
3.07
 145,660 3.06 3.11 3.03 13,300 0 0.1
09/01/2018
3.06
 247,070 3.04 3.06 3.01 60,000 0 0.4
08/01/2018
3.04
 294,160 3.08 3.09 3.04 60,000 0 0.4
05/01/2018
3.08
 165,370 3.10 3.10 3.06 22,430 0 0.1
04/01/2018
3.10
 370,200 3.12 3.12 3.07 20,000 0 0.1
03/01/2018
3.12
 241,430 3.13 3.13 3.06 53,700 147,100 -0.6
02/01/2018
3.13
 171,700 3.15 3.17 3.07 5,000 0 0.0
29/12/2017
3.15
 226,040 3.15 3.15 3.07 7,500 0 0.0
28/12/2017
3.15
 146,070 3.16 3.16 3.10 41,220 0 0.3
27/12/2017
3.16
 857,280 3.12 3.16 3.12 20,000 0 0.1
26/12/2017
3.12
 510,580 3.17 3.17 3.12 18,190 0 0.1
25/12/2017
3.17
 229,080 3.17 3.19 3.12 25,700 0 0.2
22/12/2017
3.17
 162,910 3.20 3.20 3.14 0 0 0
21/12/2017
3.20
 117,240 3.09 3.20 3.07 0 0 0
20/12/2017
3.09
 291,140 3.18 3.22 3.07 0 0 0
19/12/2017
3.18
 388,150 3.34 3.34 3.12 0 6,000 -0.0
18/12/2017
3.34
 308,730 3.35 3.41 3.22 0 0 0
15/12/2017
3.35
 569,730 3.58 3.58 3.35 0 0 0
14/12/2017
3.58
 1,059,860 3.41 3.65 3.58 0 75,000 -0.5
13/12/2017
3.41
 511,400 3.20 3.41 3.25 10,000 10,000 0
12/12/2017
3.20
 1,719,150 3.02 3.22 3.02 0 1,576,070 -9.3
11/12/2017
3.02
 376,510 3.02 3.03 3.02 0 192,860 -1.1
08/12/2017
3.02
 151,630 3.02 3.03 3.00 0 22,810 -0.1
07/12/2017
3.02
 273,820 3.03 3.03 3.02 0 9,770 -0.1
06/12/2017
3.03
 349,920 3.03 3.03 2.92 0 79,630 -0.5
05/12/2017
3.03
 580,370 3.07 3.11 3.02 0 367,930 -2.2
04/12/2017
3.07
 340,530 3.12 3.12 3.04 0 177,770 -1.1
01/12/2017
3.12
 161,770 3.12 3.18 3.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |