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)
19/02/2025
6.27
 20,299,600 6.12 6.29 6.07 2,922,100 100,701 17.4
18/02/2025
6.12
 10,263,400 6.20 6.35 6.11 351,900 51,800 1.9
17/02/2025
6.17
 21,765,900 5.80 6.30 5.75 1,279,000 285,440 6.2
14/02/2025
5.96
 18,066,800 6.05 6.08 5.94 186,700 682,100 -3.0
13/02/2025
6.08
 3,359,800 6.10 6.12 6.03 38,100 25,342 0.1
12/02/2025
6.09
 5,042,700 6.10 6.17 6.06 230,700 89,700 0.9
11/02/2025
6.06
 4,393,800 6 6.09 5.97 374,602 16,344 2.2
10/02/2025
5.97
 5,407,900 6.08 6.09 5.97 20,200 50,700 -0.2
07/02/2025
6.09
 4,484,500 6.05 6.16 6.05 276,000 0 1.7
06/02/2025
6.05
 3,925,800 6.09 6.14 6.05 1,200 48,800 -0.3
05/02/2025
6.09
 6,192,800 6.09 6.17 6.05 100,500 642,400 -3.3
04/02/2025
6.05
 5,102,300 6 6.07 6 16,300 308,700 -1.8
03/02/2025
6
 7,173,000 5.91 6.09 5.87 52,000 328,900 -1.7
24/01/2025
5.82
 3,462,300 5.79 5.85 5.78 251,400 5,700 1.4
23/01/2025
5.77
 2,407,000 5.75 5.82 5.75 153,000 25,900 0.7
22/01/2025
5.75
 2,821,100 5.80 5.83 5.75 64,400 0 0.4
21/01/2025
5.78
 3,301,800 5.83 5.88 5.78 1,300 200,400 -1.2
20/01/2025
5.84
 2,063,300 5.86 5.93 5.83 36,200 11,300 0.1
17/01/2025
5.84
 3,726,500 5.84 5.92 5.80 291,800 9,500 1.7
16/01/2025
5.83
 2,567,600 5.83 5.94 5.82 31,400 169,000 -0.8
15/01/2025
5.80
 3,459,300 5.70 5.84 5.70 66,500 28,700 0.2
14/01/2025
5.70
 5,426,300 5.96 5.96 5.70 10,500 34,300 -0.1
13/01/2025
5.92
 7,950,500 6.08 6.09 5.81 190,200 298,000 -0.7
10/01/2025
6.06
 4,966,400 6.17 6.17 6.06 1,000 0 0.0
09/01/2025
6.16
 4,626,700 6.14 6.22 6.14 0 62,500 -0.4
08/01/2025
6.14
 3,220,700 6.11 6.18 6.10 115,100 5,000 0.7
07/01/2025
6.11
 5,251,600 6.13 6.20 6.10 186,600 3,900 1.1
06/01/2025
6.13
 6,965,000 6.25 6.30 6.10 15,000 5,900 0.1
03/01/2025
6.25
 9,080,900 6.32 6.37 6.25 24,400 653,500 -4.0
02/01/2025
6.33
 4,174,000 6.35 6.36 6.31 1,800 364,500 -2.3
31/12/2024
6.36
 4,343,800 6.36 6.37 6.31 5,700 630,500 -4.0
30/12/2024
6.35
 5,931,000 6.42 6.44 6.31 6,600 167,800 -1.0
27/12/2024
6.42
 5,015,400 6.55 6.55 6.42 28,300 0 0.2
26/12/2024
6.50
 16,556,300 6.45 6.66 6.40 1,412,000 94,800 8.6
25/12/2024
6.40
 8,223,000 6.27 6.44 6.27 954,200 83,400 5.6
24/12/2024
6.27
 7,475,300 6.34 6.38 6.24 55,300 165,500 -0.7
23/12/2024
6.35
 5,369,900 6.36 6.43 6.33 7,600 171,600 -1.0
20/12/2024
6.35
 5,719,000 6.31 6.36 6.28 2,108 0 0.0
19/12/2024
6.32
 9,892,200 6.40 6.40 6.28 59,100 151,200 -0.6
18/12/2024
6.45
 6,224,000 6.38 6.46 6.37 250,900 30,000 1.4
17/12/2024
6.39
 5,525,300 6.41 6.43 6.37 1,700 40,700 -0.2
16/12/2024
6.40
 5,703,700 6.50 6.52 6.37 6,000 509,600 -3.3
13/12/2024
6.48
 6,378,900 6.59 6.62 6.46 8,200 898,600 -5.8
12/12/2024
6.58
 18,701,600 6.49 6.79 6.47 156,400 1,055,800 -6.0
11/12/2024
6.45
 8,569,400 6.45 6.54 6.39 47,200 366,600 -2.1
10/12/2024
6.40
 7,628,300 6.55 6.59 6.40 34,600 318,200 -1.8
09/12/2024
6.52
 13,912,400 6.45 6.67 6.37 1,567,500 0 10.2
06/12/2024
6.40
 11,180,300 6.35 6.48 6.31 1,071,900 9,400 6.8
05/12/2024
6.30
 16,694,400 6.24 6.37 6.13 450,200 622,400 -1.0
04/12/2024
6.19
 5,317,500 6.20 6.28 6.19 30,000 176,900 -0.9
03/12/2024
6.22
 9,239,700 6.32 6.32 6.21 4,500 839,900 -5.2
02/12/2024
6.29
 6,953,000 6.31 6.40 6.28 155,300 272,000 -0.7
29/11/2024
6.33
 4,737,700 6.41 6.43 6.32 300 516,700 -3.3
28/11/2024
6.41
 5,626,000 6.45 6.50 6.34 125,900 248,700 -0.8
27/11/2024
6.41
 4,021,000 6.45 6.52 6.38 54,700 216,600 -1.0
26/11/2024
6.44
 8,385,900 6.35 6.54 6.35 951,100 314,400 4.1
25/11/2024
6.36
 5,895,700 6.27 6.39 6.26 857,601 109,800 4.7
22/11/2024
6.27
 5,750,500 6.29 6.42 6.27 70,900 237,080 -1.1
21/11/2024
6.27
 2,328,700 6.31 6.34 6.24 33,000 238,800 -1.3
20/11/2024
6.31
 6,721,200 6.20 6.36 6.17 606,700 57,600 3.5
19/11/2024
6.20
 4,353,200 6.39 6.39 6.20 300 123,800 -0.8
18/11/2024
6.36
 4,515,800 6.31 6.39 6.25 508,600 61,843 2.8
15/11/2024
6.26
 5,008,700 6.20 6.30 6.17 65,300 52,300 0.1
14/11/2024
6.20
 5,499,300 6.29 6.39 6.20 20,800 115,990 -0.6
13/11/2024
6.28
 10,757,700 6.48 6.48 6.25 77,600 108,300 -0.2
12/11/2024
6.47
 7,656,100 6.69 6.76 6.46 30,400 176,200 -1.0
11/11/2024
6.66
 8,725,300 6.65 6.79 6.60 30,500 670,900 -4.3
08/11/2024
6.65
 8,222,200 6.54 6.75 6.54 114,800 650,200 -3.6
07/11/2024
6.53
 5,838,900 6.51 6.64 6.49 170,400 435,600 -1.7
06/11/2024
6.47
 6,049,600 6.56 6.59 6.45 0 0 0
05/11/2024
6.50
 4,457,500 6.60 6.61 6.50 47,900 147,700 -0.7
04/11/2024
6.56
 7,122,300 6.76 6.77 6.50 124,700 528,900 -2.7
01/11/2024
6.70
 23,025,900 6.47 6.81 6.45 1,676,800 245,400 9.5
31/10/2024
6.37
 6,543,100 6.37 6.45 6.28 278,800 2,000 1.8
30/10/2024
6.28
 9,593,800 6.21 6.39 6.21 512,200 302,900 1.3
29/10/2024
6.19
 2,125,600 6.12 6.22 6.12 175,600 27,500 0.9
28/10/2024
6.12
 2,230,800 6.19 6.20 6.12 800 105,000 -0.6
25/10/2024
6.19
 2,311,400 6.23 6.23 6.14 6,400 2,100 0.0
24/10/2024
6.22
 2,892,800 6.27 6.36 6.20 52,600 9,200 0.3
23/10/2024
6.29
 6,257,100 6.10 6.38 6.10 248,700 85,800 1.0
22/10/2024
6.10
 3,963,000 6.09 6.15 6.06 3,600 9,700 -0.0
21/10/2024
6.08
 2,643,000 6.16 6.18 6.08 8,600 1,200 0.0
18/10/2024
6.14
 1,980,500 6.21 6.25 6.14 10,500 6,600 0.0
17/10/2024
6.18
 4,486,900 6.10 6.19 6.06 47,800 6,000 0.3
16/10/2024
6.17
 4,121,000 6.21 6.27 6.12 1,700 38,100 -0.2
15/10/2024
6.22
 5,250,100 6.38 6.38 6.22 7,500 163,800 -1.0
14/10/2024
6.33
 3,472,200 6.41 6.45 6.32 15,600 9,000 0.0
11/10/2024
6.39
 2,349,400 6.38 6.41 6.35 200 10,700 -0.1
10/10/2024
6.37
 2,747,100 6.40 6.47 6.37 49,500 25,600 0.2
09/10/2024
6.38
 1,904,900 6.33 6.38 6.33 3,100 1,400 0.0
08/10/2024
6.32
 2,421,400 6.35 6.37 6.30 1,200 14,000 -0.1
07/10/2024
6.34
 2,204,500 6.34 6.38 6.30 2,100 5,600 -0.0
04/10/2024
6.30
 3,817,000 6.35 6.36 6.30 200 427,300 -2.7
03/10/2024
6.35
 7,488,500 6.47 6.50 6.33 3,500 228,900 -1.5
02/10/2024
6.46
 5,955,500 6.56 6.60 6.44 6,100 991,500 -6.4
01/10/2024
6.60
 7,089,300 6.55 6.69 6.55 449,700 48,500 2.7
30/09/2024
6.54
 4,016,900 6.60 6.60 6.50 126,300 241,200 -0.8
27/09/2024
6.60
 8,204,800 6.56 6.68 6.55 692,700 0 4.6
26/09/2024
6.56
 4,109,500 6.60 6.62 6.54 500 64,100 -0.4
25/09/2024
6.57
 8,703,900 6.40 6.62 6.39 954,100 114,400 5.4

Chính sách bảo mật | Điều khoản sử dụng |