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)
23/05/2023
7.88
 5,160,700 7.91 8.02 7.84 3,600 32,200 -0.3
22/05/2023
7.91
 5,296,800 7.75 7.95 7.86 6,500 46,200 -0.3
19/05/2023
7.75
 5,916,300 7.65 7.90 7.64 2,500 111,400 -0.9
18/05/2023
7.65
 6,437,000 7.75 7.86 7.65 7,200 3,200 0.0
17/05/2023
7.75
 8,074,800 7.95 8.08 7.75 38,100 187,200 -1.3
16/05/2023
7.95
 10,726,100 7.91 8.24 7.92 103,800 64,500 0.4
15/05/2023
7.91
 9,223,100 8.15 8.25 7.91 49,200 406,800 -3.2
12/05/2023
8.15
 10,774,700 7.92 8.35 7.82 128,000 261,900 -1.1
11/05/2023
7.92
 11,743,800 8.14 8.14 7.92 15,700 299,700 -2.5
10/05/2023
8.14
 8,542,400 7.87 8.14 7.89 333,900 126,700 1.8
09/05/2023
7.87
 7,040,500 7.88 8.09 7.75 122,700 160,000 -0.3
08/05/2023
7.88
 8,008,300 7.96 8.15 7.77 62,100 152,000 -0.8
05/05/2023
7.96
 8,617,200 7.91 8.26 7.92 23,700 173,600 -1.3
04/05/2023
7.91
 7,908,800 7.61 8 7.55 394,400 10,400 3.3
28/04/2023
7.61
 14,203,000 7.79 7.91 7.43 40,600 137,000 -0.8
27/04/2023
7.79
 6,411,200 7.93 8.09 7.73 8,200 270,600 -2.3
26/04/2023
7.93
 9,762,100 7.51 8 7.55 19,600 61,720 -0.4
25/04/2023
7.51
 9,346,100 7.46 7.83 7.45 22,400 261,400 -2.0
24/04/2023
7.46
 12,175,800 6.98 7.46 6.91 180,800 46,720 1.1
21/04/2023
6.98
 3,833,200 7.07 7.21 6.85 17,300 214,400 -1.5
20/04/2023
7.07
 2,853,400 6.99 7.20 6.92 198,400 1,400 1.5
19/04/2023
6.99
 5,540,600 7.26 7.36 6.97 7,300 235,910 -1.8
18/04/2023
7.26
 4,634,400 6.99 7.26 6.83 155,200 122,800 0.3
17/04/2023
6.99
 4,378,900 7.14 7.25 6.91 168,300 5,500 1.3
14/04/2023
7.14
 8,879,400 7.18 7.45 7.14 560,385 4,600 4.4
13/04/2023
7.18
 8,151,000 7.55 7.60 7.18 24,900 108,800 -0.7
12/04/2023
7.55
 8,679,600 7.32 7.73 7.37 70,700 2,400 0.6
11/04/2023
7.32
 9,937,400 7.01 7.36 6.91 183,300 3,910 1.4
10/04/2023
7.01
 9,766,200 7.13 7.55 6.98 41,900 209,300 -1.3
07/04/2023
7.13
 10,552,500 6.91 7.23 6.77 105,700 2,500 0.8
06/04/2023
6.91
 15,336,200 6.62 7.07 6.64 46,000 86,970 -0.3
05/04/2023
6.62
 11,432,900 6.19 6.62 6.18 43,700 12,210 0.2
04/04/2023
6.19
 5,489,400 6.14 6.31 6.15 34,500 46,410 -0.1
03/04/2023
6.14
 8,558,000 5.74 6.14 5.77 126,705 63,418 0.4
31/03/2023
5.74
 1,917,800 5.81 5.84 5.71 20,400 10,700 0.1
30/03/2023
5.81
 1,241,900 5.82 5.87 5.80 3,100 1,400 0.0
29/03/2023
5.82
 1,009,300 5.84 5.86 5.73 33,500 8,400 0.2
28/03/2023
5.84
 1,551,500 5.86 5.98 5.84 13,500 31,300 -0.1
27/03/2023
5.86
 2,446,500 5.73 5.88 5.74 100,800 13,365 0.6
24/03/2023
5.73
 1,594,200 5.67 5.78 5.66 15,000 14,000 0.0
23/03/2023
5.67
 717,800 5.66 5.68 5.61 26,600 9,200 0.1
22/03/2023
5.66
 815,000 5.65 5.71 5.65 3,300 2,000 0.0
21/03/2023
5.65
 898,300 5.60 5.70 5.59 6,500 13,600 -0.7
20/03/2023
5.60
 1,445,400 5.71 5.73 5.60 4,610 91,476 -0.5
17/03/2023
5.71
 1,014,300 5.72 5.82 5.68 9,700 8,500 0.0
16/03/2023
5.72
 888,900 5.82 5.82 5.72 4,500 38,024 -0.2
15/03/2023
5.82
 1,603,400 5.62 5.87 5.72 80,565 2,100 0.5
14/03/2023
5.62
 2,415,000 5.76 5.83 5.59 3,500 40,800 -0.2
13/03/2023
5.76
 1,895,300 5.88 5.88 5.67 2,700 38,900 -0.2
10/03/2023
5.88
 2,565,700 5.85 6 5.83 200 7,800 -0.0
09/03/2023
5.85
 2,391,900 5.85 5.94 5.85 39,300 500 0.2
08/03/2023
5.85
 1,522,400 5.73 5.87 5.65 28,900 74,600 -0.3
07/03/2023
5.73
 1,428,300 5.78 5.82 5.69 8,700 26,200 -0.1
06/03/2023
5.78
 1,515,700 5.75 5.96 5.73 16,400 81,100 -0.4
03/03/2023
5.75
 1,374,200 5.92 6 5.75 18,900 6,000 0.1
02/03/2023
5.92
 1,468,600 5.83 6 5.86 13,600 39,100 -0.2
01/03/2023
5.83
 1,688,000 5.65 5.83 5.59 77,783 17,100 0.4
28/02/2023
5.65
 1,367,100 5.64 5.82 5.64 25,700 80,135 -0.3
27/02/2023
5.64
 2,243,300 5.83 5.83 5.64 44,900 108,700 -0.4
24/02/2023
5.83
 1,518,900 5.98 6.09 5.83 14,800 119,200 -0.7
23/02/2023
5.98
 3,047,200 6.06 6.06 5.75 45,000 117,300 -0.5
22/02/2023
6.06
 3,920,500 6.29 6.29 5.99 92,200 13,800 0.5
21/02/2023
6.29
 4,165,800 6.36 6.61 6.29 25,300 104,000 -0.5
20/02/2023
6.36
 2,784,200 6.11 6.36 6.08 25,501 174,600 -1.0
17/02/2023
6.11
 3,352,000 5.85 6.12 5.86 67,200 81,400 -0.1
16/02/2023
5.85
 1,833,800 5.72 5.86 5.73 75,700 500 0.5
15/02/2023
5.72
 2,350,800 5.50 5.79 5.51 65,400 18,500 0.3
14/02/2023
5.50
 1,959,400 5.50 5.61 5.45 2,500 39,520 -0.2
13/02/2023
5.50
 6,111,500 5.91 5.91 5.50 51,360 222,800 -1.0
10/02/2023
5.91
 2,495,600 6.25 6.26 5.91 42,700 85,100 -0.3
09/02/2023
6.25
 1,905,200 6.29 6.41 6.23 107,500 101,900 0.0
08/02/2023
6.29
 2,566,400 6.26 6.45 6.05 167,830 33,100 0.9
07/02/2023
6.26
 3,040,200 6.44 6.63 6.24 46,600 116,900 -0.5
06/02/2023
6.44
 2,511,600 6.45 6.50 6.33 3,020 57,300 -0.4
03/02/2023
6.45
 3,536,600 6.50 6.65 6.27 35,500 834,700 -5.7
02/02/2023
6.50
 3,799,100 6.60 6.68 6.37 38,400 26,100 0.1
01/02/2023
6.60
 6,437,300 7 7.17 6.52 5,200 69,000 -0.5
31/01/2023
7
 4,796,900 6.91 7 6.82 224,700 45,200 1.4
30/01/2023
6.91
 6,580,500 6.77 7.18 6.77 85,200 72,129 0.1
27/01/2023
6.77
 5,232,200 6.68 6.86 6.62 135,600 56,600 0.6
19/01/2023
6.68
 4,463,100 6.80 6.89 6.64 25,200 4,900 0.1
18/01/2023
6.80
 3,861,900 6.65 6.82 6.66 62,800 81,100 -0.1
17/01/2023
6.65
 5,322,200 6.32 6.65 6.36 61,200 74,000 -0.1
16/01/2023
6.32
 2,861,700 6.05 6.32 6.10 98,600 71,000 0.2
13/01/2023
6.05
 2,582,200 6.10 6.23 6.01 11,400 65,300 -0.4
12/01/2023
6.10
 1,502,400 6.10 6.18 6.05 1,255 58,200 -0.4
11/01/2023
6.10
 2,383,100 5.97 6.22 6.02 89,800 4,200 0.6
10/01/2023
5.97
 2,050,700 5.95 6.09 5.77 115,600 72,700 0.3
09/01/2023
5.95
 2,023,000 6.09 6.24 5.95 3,500 164,700 -1.1
06/01/2023
6.09
 3,038,300 6.23 6.30 6.08 36,100 92,700 -0.4
05/01/2023
6.23
 2,940,300 6.22 6.45 6.15 28,000 110,400 -0.6
04/01/2023
6.22
 3,724,000 6.14 6.45 6.19 215,000 116,100 0.7
03/01/2023
6.14
 4,280,100 5.74 6.14 5.75 292,900 4,100 1.9
30/12/2022
5.74
 1,548,000 5.87 5.88 5.74 9,700 71,300 -0.4
29/12/2022
5.87
 1,275,700 5.95 6.06 5.82 104,200 19,400 0.5
28/12/2022
5.95
 1,901,800 6 6.11 5.85 67,800 167,400 -0.7
27/12/2022
6
 2,887,300 5.80 6.04 5.56 263,100 900 1.7
26/12/2022
5.80
 3,745,500 6.23 6.26 5.80 11,750 170,700 -1.0
23/12/2022
6.23
 2,725,800 6.18 6.36 6.09 10,800 43,200 -0.2
22/12/2022
6.18
 3,510,000 5.99 6.18 5.89 189,670 27,100 1.1

Chính sách bảo mật | Điều khoản sử dụng |