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
(2026-02-11) 		0 0% 0 0 0
2.53
2.53
2.53
2 tháng
(2026-01-12) 		0 0% 0 0 0
2.53
2.53
2.53
3 tháng
(2025-12-15) 		0 0% 0 0 0
2.53
2.53
2.53
6 tháng
(2025-09-15) 		-1.17 -31.62% 124,073,200 340,200 1.0
2.53
3.70
2.53
12 tháng
(2025-03-18) 		-1.48 -36.91% 1,368,567,700 -1,857,305 3.8
2.53
4.09
2.53
24 tháng
(2024-03-25) 		-5.64 -69.04% 3,342,607,300 -4,792,342 -18.4
2.53
9.01
2.53
36 tháng
(2023-03-29) 		-3.29 -56.52% 5,718,050,900 -4,404,795 -18.5
2.53
11.05
2.53
60 tháng
(2021-04-08) 		-6.70 -72.59% 7,909,724,400 -15,169,642 -175.0
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)
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
21/09/2016
2.98
 242,850 2.98 2.98 2.88 0 95,510 -0.5
20/09/2016
2.98
 475,610 2.96 3.07 2.82 0 2,510 -0.0
19/09/2016
2.96
 322,790 2.96 2.97 2.94 0 0 0
16/09/2016
2.96
 331,680 2.96 2.97 2.87 0 0 0
15/09/2016
2.96
 654,260 2.96 2.96 2.78 2,000 0 0.0
14/09/2016
2.96
 447,340 3.06 3.06 2.87 1,000 3,860 -0.0
13/09/2016
3.06
 80,820 3.07 3.07 3.02 0 0 0
12/09/2016
3.07
 87,380 3.12 3.12 3.03 0 2,000 -0.0
09/09/2016
3.12
 273,030 3.12 3.12 3.07 0 99,040 -0.6
08/09/2016
3.12
 312,610 3.17 3.17 3.07 90,610 167,260 -0.5
07/09/2016
3.17
 407,780 3.12 3.17 3.07 37,370 100 0.2
06/09/2016
3.12
 292,190 3.12 3.12 3.07 60,000 100 0.4
05/09/2016
3.12
 442,390 3.12 3.12 3.02 6,500 0 0.0
01/09/2016
3.12
 394,540 3.17 3.17 3.07 0 0 0
31/08/2016
3.17
 549,580 3.17 3.17 3.02 21,920 0 0.1
30/08/2016
3.17
 341,540 3.22 3.22 3.17 700 0 0.0
29/08/2016
3.22
 340,530 3.22 3.22 3.12 0 0 0
26/08/2016
3.22
 262,270 3.12 3.22 3.12 0 0 0
25/08/2016
3.12
 184,110 3.22 3.22 3.12 5,000 0 0.0
24/08/2016
3.22
 325,390 3.17 3.22 3.07 87,830 0 0.5
23/08/2016
3.17
 145,330 3.22 3.22 3.17 0 790 -0.0
22/08/2016
3.22
 123,430 3.27 3.27 3.17 25,000 0 0.2
19/08/2016
3.27
 79,390 3.27 3.27 3.22 0 0 0
18/08/2016
3.27
 205,690 3.27 3.27 3.17 5,000 0 0.0
17/08/2016
3.27
 171,350 3.37 3.37 3.22 0 37,260 -0.2
16/08/2016
3.37
 289,350 3.43 3.48 3.32 0 30,000 -0.2
15/08/2016
3.43
 270,700 3.32 3.43 3.32 0 0 0
12/08/2016
3.32
 869,050 3.27 3.48 3.32 0 53,280 -0.4
11/08/2016
3.27
 497,220 3.07 3.27 3.12 0 86,000 -0.5
10/08/2016
3.07
 279,950 3.07 3.12 3.02 15,400 0 0.1
09/08/2016
3.07
 140,950 3.07 3.07 3.02 0 0 0
08/08/2016
3.07
 225,940 3.07 3.07 2.96 0 14,000 -0.1
05/08/2016
3.07
 308,030 3.07 3.07 2.91 56,080 8,360 0.3
04/08/2016
3.07
 285,460 3.12 3.22 3.07 16,000 2,240 0.1
03/08/2016
3.12
 1,053,940 3.32 3.32 3.12 81,700 2,000 0.5
02/08/2016
3.32
 701,410 3.37 3.37 3.22 2,020 158,410 -1.0

Chính sách bảo mật | Điều khoản sử dụng |