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
(2025-11-04) 		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
(2025-09-05) 		-1.18 -31.81% 153,704,900 -227,800 -1.0
2.53
3.71
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
(2024-12-09) 		-3.99 -61.20% 2,105,881,300 -4,045,453 -7.7
2.53
6.58
2.53
24 tháng
(2023-12-15) 		-5.59 -68.84% 3,742,573,400 -4,039,617 -11.7
2.53
9.01
2.53
36 tháng
(2022-12-20) 		-3.91 -60.69% 5,899,891,100 -5,777,800 -28.2
2.53
11.05
2.53
60 tháng
(2020-12-30) 		-5.11 -66.87% 8,029,237,420 -22,425,812 -280.4
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)
16/02/2017
2.48
 486,520 2.49 2.49 2.45 0 0 0
15/02/2017
2.49
 506,890 2.49 2.49 2.45 0 0 0
14/02/2017
2.49
 770,400 2.49 2.49 2.44 100 0 0.0
13/02/2017
2.49
 650,180 2.52 2.52 2.46 300 0 0.0
10/02/2017
2.52
 524,270 2.53 2.55 2.50 1,700 0 0.0
09/02/2017
2.53
 741,500 2.56 2.56 2.50 150 0 0.0
08/02/2017
2.56
 498,940 2.56 2.56 2.50 0 0 0
07/02/2017
2.56
 323,270 2.60 2.61 2.55 0 0 0
06/02/2017
2.60
 229,870 2.61 2.61 2.56 0 0 0
03/02/2017
2.61
 247,320 2.66 2.66 2.57 0 0 0
02/02/2017
2.66
 338,250 2.66 2.66 2.58 0 0 0
25/01/2017
2.66
 172,750 2.60 2.66 2.56 0 0 0
24/01/2017
2.60
 324,980 2.59 2.60 2.56 0 0 0
23/01/2017
2.59
 228,830 2.59 2.59 2.56 0 0 0
20/01/2017
2.59
 329,650 2.59 2.59 2.54 0 0 0
19/01/2017
2.59
 342,570 2.59 2.59 2.50 0 0 0
18/01/2017
2.59
 890,210 2.59 2.59 2.52 0 0 0
17/01/2017
2.59
 327,500 2.59 2.59 2.54 0 0 0
16/01/2017
2.59
 392,510 2.60 2.60 2.55 0 0 0
13/01/2017
2.60
 928,990 2.63 2.63 2.56 0 0 0
12/01/2017
2.63
 352,220 2.63 2.63 2.56 0 0 0
11/01/2017
2.63
 197,510 2.63 2.63 2.57 0 0 0
10/01/2017
2.63
 313,720 2.63 2.63 2.61 127,630 0 0.7
09/01/2017
2.63
 457,810 2.63 2.65 2.61 64,870 0 0.3
06/01/2017
2.63
 692,840 2.63 2.66 2.60 157,500 0 0.8
05/01/2017
2.63
 1,218,530 2.60 2.63 2.56 338,210 0 1.7
04/01/2017
2.60
 412,840 2.61 2.61 2.50 2,000 0 0.0
03/01/2017
2.61
 444,410 2.59 2.61 2.55 0 0 0
30/12/2016
2.59
 593,780 2.61 2.61 2.56 0 0 0
29/12/2016
2.61
 842,970 2.63 2.63 2.54 3,000 0 0.0
28/12/2016
2.63
 1,377,510 2.63 2.64 2.56 10 0 0
27/12/2016
2.63
 926,580 2.65 2.70 2.56 0 2,000 -0.0
26/12/2016
2.65
 372,870 2.66 2.71 2.48 0 0 0
23/12/2016
2.66
 987,690 2.78 2.81 2.66 0 0 0
22/12/2016
2.78
 941,400 2.76 2.79 2.64 0 0 0
21/12/2016
2.76
 1,087,040 2.63 2.80 2.56 0 0 0
20/12/2016
2.63
 923,370 2.63 2.63 2.56 0 0 0
19/12/2016
2.63
 1,210,360 2.48 2.63 2.45 400 7,150 -0.0
16/12/2016
2.48
 767,470 2.56 2.56 2.48 0 0 0
15/12/2016
2.56
 823,870 2.58 2.58 2.52 9,860 2,710 0.0
14/12/2016
2.58
 914,250 2.56 2.61 2.53 0 0 0
13/12/2016
2.56
 1,102,240 2.56 2.56 2.53 1,000 0 0.0
12/12/2016
2.56
 1,002,080 2.70 2.70 2.56 1,100 0 0.0
09/12/2016
2.70
 724,670 2.68 2.78 2.63 0 0 0
08/12/2016
2.68
 954,470 2.71 2.71 2.64 4,000 0 0.0
07/12/2016
2.71
 1,077,810 2.79 2.79 2.65 0 3,000 -0.0
06/12/2016
2.79
 859,430 2.84 2.84 2.72 0 10,000 -0.1
05/12/2016
2.84
 1,627,060 2.89 2.89 2.70 0 0 0
02/12/2016
2.89
 1,754,060 2.84 2.89 2.83 0 2,290 -0.0
01/12/2016
2.84
 2,250,040 2.81 2.86 2.79 2,000 0 0.0
30/11/2016
2.81
 2,171,140 2.76 2.85 2.70 0 0 0
29/11/2016
2.76
 1,367,720 2.65 2.81 2.64 2,000 0 0.0
28/11/2016
2.65
 955,120 2.66 2.66 2.56 0 0 0
25/11/2016
2.66
 1,554,350 2.85 2.85 2.66 0 0 0
24/11/2016
2.85
 1,277,340 2.88 2.88 2.82 0 0 0
23/11/2016
2.88
 1,235,570 2.88 2.89 2.84 0 3,000 -0.0
22/11/2016
2.88
 1,104,130 2.87 2.92 2.87 0 0 0
21/11/2016
2.87
 1,384,490 2.71 2.90 2.71 0 8,000 -0.0
18/11/2016
2.71
 478,240 2.71 2.71 2.66 0 0 0
17/11/2016
2.71
 697,160 2.71 2.71 2.66 0 0 0
16/11/2016
2.71
 366,870 2.68 2.71 2.63 0 100 -0.0
15/11/2016
2.68
 684,410 2.65 2.68 2.57 500 0 0.0
14/11/2016
2.65
 138,950 2.69 2.72 2.59 1,790 0 0.0
11/11/2016
2.69
 197,210 2.69 2.69 2.56 1,060 0 0.0
10/11/2016
2.69
 51,500 2.71 2.77 2.63 0 0 0
09/11/2016
2.71
 206,440 2.78 2.78 2.59 0 0 0
08/11/2016
2.78
 66,160 2.81 2.81 2.77 0 0 0
07/11/2016
2.81
 44,430 2.73 2.81 2.75 0 0 0
04/11/2016
2.73
 145,300 2.81 2.85 2.73 0 0 0
03/11/2016
2.81
 99,780 2.81 2.85 2.76 2,450 0 0.0
02/11/2016
2.81
 164,500 2.89 2.89 2.81 0 0 0
01/11/2016
2.89
 590,670 2.86 2.91 2.77 3,100 0 0.0
31/10/2016
2.86
 184,780 2.90 2.91 2.85 0 0 0
28/10/2016
2.90
 241,750 2.90 3.06 2.90 0 2,010 -0.0
27/10/2016
2.90
 232,350 2.93 2.93 2.81 0 1,000 -0.0
26/10/2016
2.93
 99,430 2.93 2.93 2.87 2,550 0 0.0
25/10/2016
2.93
 219,590 2.93 2.98 2.93 0 0 0
24/10/2016
2.93
 202,070 3.04 3.04 2.84 0 0 0
21/10/2016
3.04
 602,930 3.07 3.08 3.04 0 0 0
20/10/2016
3.07
 637,890 3.08 3.13 3.00 0 0 0
19/10/2016
3.08
 411,310 3.17 3.17 3.00 10 0 0
18/10/2016
3.17
 350,310 3.22 3.25 3.13 0 0 0
17/10/2016
3.22
 987,410 3.01 3.22 3.07 0 6,090 -0.0
14/10/2016
3.01
 643,550 2.81 3.01 2.82 0 100 -0.0
13/10/2016
2.81
 95,760 2.81 2.81 2.76 0 0 0
12/10/2016
2.81
 233,780 2.84 2.84 2.71 100 100 -0
11/10/2016
2.84
 142,520 2.84 2.86 2.76 0 8,310 -0.0
10/10/2016
2.84
 528,810 2.84 2.88 2.83 15,000 0 0.1
07/10/2016
2.84
 267,430 2.91 2.91 2.81 0 2,000 -0.0
06/10/2016
2.91
 261,410 2.84 2.92 2.79 0 25,000 -0.1
05/10/2016
2.84
 286,870 2.86 2.87 2.82 1,000 0 0.0
04/10/2016
2.86
 339,240 2.91 2.91 2.86 100 0 0.0
03/10/2016
2.91
 338,160 2.85 2.91 2.85 0 0 0
30/09/2016
2.85
 277,310 2.91 2.91 2.85 0 0 0
29/09/2016
2.91
 347,190 2.84 2.91 2.84 0 0 0
28/09/2016
2.84
 379,770 2.87 2.91 2.84 0 2,000 -0.0
27/09/2016
2.87
 270,800 3.02 3.02 2.87 0 0 0
26/09/2016
3.02
 332,180 3.02 3.03 2.96 0 0 0
23/09/2016
3.02
 472,570 2.96 3.02 2.91 0 0 0
22/09/2016
2.96
 524,030 2.98 2.98 2.89 0 341,690 -1.9

Chính sách bảo mật | Điều khoản sử dụng |