CTCP Bamboo Capital (bcg)

2.50
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
(2026-08-10) 		0 0% 0 0 0
2.50
2.50
2.50
2 tháng
(2026-07-10) 		-0.03 -1.19% 0 0 0
2.50
2.53
2.50
3 tháng
(2026-06-10) 		-0.03 -1.19% 0 0 0
2.50
2.53
2.50
6 tháng
(2026-03-12) 		-0.03 -1.19% 0 0 0
2.50
2.53
2.50
12 tháng
(2025-09-15) 		-1.20 -32.43% 124,073,200 340,200 1.0
2.50
3.70
2.50
24 tháng
(2024-09-18) 		-3.93 -61.12% 2,437,027,900 -2,886,865 -0.2
2.50
6.70
2.50
36 tháng
(2023-09-25) 		-7 -73.68% 4,207,974,700 -3,933,217 -12.3
2.50
9.50
2.50
60 tháng
(2021-10-04) 		-10.22 -80.35% 7,564,635,000 -10,698,654 -114.1
2.50
23.80
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/11/2023
7.77
 13,450,000 7.78 8.12 7.68 110,800 214,900 -0.9
09/11/2023
7.78
 8,834,300 7.65 8.02 7.69 11,400 384,700 -3.2
08/11/2023
7.65
 10,272,500 7.15 7.65 7.11 201,000 138,400 0.5
07/11/2023
7.15
 3,988,200 7.20 7.35 7.05 86,200 165,200 -0.6
06/11/2023
7.20
 3,903,300 7.17 7.33 7.14 28,300 210,300 -1.4
03/11/2023
7.17
 6,362,600 7.24 7.45 7.09 20,800 163,100 -1.1
02/11/2023
7.24
 8,612,000 6.76 7.24 6.83 56,800 149,800 -0.7
01/11/2023
6.76
 5,539,700 6.37 6.76 6.33 521,400 39,900 3.4
31/10/2023
6.37
 4,835,200 6.82 6.94 6.37 452,700 5,300 3.2
30/10/2023
6.82
 3,798,400 6.95 7.05 6.82 65,900 51,400 0.1
27/10/2023
6.95
 5,723,700 6.92 7.09 6.58 45,400 128,000 -0.6
26/10/2023
6.92
 11,605,000 7.44 7.44 6.92 58,300 202,300 -1.1
25/10/2023
7.44
 5,562,600 7.44 7.71 7.44 38,600 325,300 -2.4
24/10/2023
7.44
 3,384,000 7.38 7.48 7.28 122,000 287,100 -1.3
23/10/2023
7.38
 3,817,900 7.45 7.56 7.35 24,000 82,300 -0.5
20/10/2023
7.45
 5,784,100 7.05 7.45 6.91 336,800 13,000 2.6
19/10/2023
7.05
 6,440,100 7.19 7.32 6.91 477,800 5,800 3.7
18/10/2023
7.19
 12,737,400 7.73 7.91 7.19 166,700 34,200 1.1
17/10/2023
7.73
 5,600,400 8.21 8.33 7.73 83,000 6,800 0.6
16/10/2023
8.21
 5,129,900 8.47 8.52 8.21 18,300 15,700 0.0
13/10/2023
8.47
 6,722,500 8.55 8.55 8.26 8,900 15,000 -0.1
12/10/2023
8.55
 7,707,900 8.50 8.73 8.49 9,800 400 0.1
11/10/2023
8.50
 4,877,000 8.41 8.53 8.32 33,100 251,300 -2.0
10/10/2023
8.41
 7,956,400 8.27 8.61 8.35 20,800 90,500 -0.7
09/10/2023
8.27
 4,492,500 8.18 8.34 8.18 6,400 159,100 -1.4
06/10/2023
8.18
 6,933,800 8.09 8.32 7.93 186,700 13,800 1.6
05/10/2023
8.09
 9,491,700 8.45 8.55 8.09 97,200 3,900 0.8
04/10/2023
8.45
 10,301,100 8.45 8.51 8.02 174,800 6,700 1.5
03/10/2023
8.45
 14,949,900 9.07 9.07 8.45 37,700 92,100 -0.5
02/10/2023
9.07
 5,139,000 8.98 9.32 9.01 21,000 95,300 -0.7
29/09/2023
8.98
 5,647,200 8.95 9.18 8.98 4,600 108,100 -1.0
28/09/2023
8.95
 6,786,800 9.18 9.23 8.90 15,500 36,600 -0.2
27/09/2023
9.18
 10,516,300 8.91 9.18 8.69 40,100 40,300 -0.0
26/09/2023
8.91
 15,461,800 9.50 9.64 8.91 189,300 600 1.9
25/09/2023
9.50
 12,729,400 10.18 10.36 9.50 85,900 0 0.9
22/09/2023
10.18
 16,592,600 10.86 10.86 10.18 120,300 11,000 1.2
21/09/2023
10.86
 22,365,800 10.59 11.09 10.55 0 7,800 -0.1
20/09/2023
10.59
 9,183,500 10.23 10.59 10.09 11,600 17,500 -0.1
19/09/2023
10.23
 12,334,400 10.32 10.45 9.95 59,000 143,700 -1.0
18/09/2023
10.32
 10,656,700 10.55 10.64 10.32 0 0 0
15/09/2023
10.55
 11,223,900 10.59 10.77 10.41 30,800 383,500 -4.1
14/09/2023
10.59
 15,955,200 11.05 11.05 10.59 6,200 1,500 0.1
13/09/2023
11.05
 30,127,700 10.82 11.32 10.73 30,200 178,900 -1.8
12/09/2023
10.82
 13,713,600 10.45 10.86 10.27 409,600 52,000 4.2
11/09/2023
10.45
 25,803,300 11 11.27 10.45 139,900 75,100 0.7
08/09/2023
11
 14,237,700 11.05 11.18 10.91 1,900 17,100 -0.2
07/09/2023
11.05
 36,686,500 10.55 11.27 10.64 148,900 68,700 1.0
06/09/2023
10.55
 19,846,200 10.64 10.68 10.32 11,500 15,000 -0.0
05/09/2023
10.64
 15,410,300 10.68 10.91 10.59 3,900 27,500 -0.3
31/08/2023
10.68
 14,960,300 10.45 10.91 10.50 179,900 9,600 2.0
30/08/2023
10.45
 14,529,800 10.27 10.55 10.09 11,200 5,100 0.1
29/08/2023
10.27
 12,636,100 10.23 10.55 10.14 1,300 192,900 -2.2
28/08/2023
10.23
 15,826,800 9.59 10.23 9.59 0 62,200 -0.7
25/08/2023
9.59
 9,974,900 9.59 9.91 9.55 4,000 109,800 -1.1
24/08/2023
9.59
 11,500,300 9.27 9.68 9.27 78,200 70,800 0.1
23/08/2023
9.27
 6,414,700 9.55 9.77 9.27 11,100 12,000 -0.0
22/08/2023
9.55
 16,396,400 9.27 9.55 8.68 87,300 10,000 0.8
21/08/2023
9.27
 24,963,000 9.95 9.95 9.27 172,200 5,200 1.7
18/08/2023
9.95
 37,358,500 10.68 10.68 9.95 67,400 236,800 -1.9
17/08/2023
10.68
 19,247,300 10.77 11.18 10.68 45,400 389,100 -4.1
16/08/2023
10.77
 9,812,000 10.77 10.91 10.64 26,900 295,100 -3.2
15/08/2023
10.77
 13,813,900 11 11.27 10.73 23,700 767,900 -9.0
14/08/2023
11
 25,428,500 10.45 11.14 10.64 300,300 33,000 3.2
11/08/2023
10.45
 17,511,300 10.36 10.55 10.05 74,500 24,800 0.6
10/08/2023
10.36
 13,169,300 10.55 10.82 10.32 71,300 691,100 -7.2
09/08/2023
10.55
 15,280,400 10.32 10.86 10.27 349,200 222,800 1.5
08/08/2023
10.32
 15,644,600 10.55 10.68 10.32 9,200 90,100 -0.9
07/08/2023
10.55
 19,837,900 10.64 10.77 10.36 10,200 578,900 -6.6
04/08/2023
10.64
 18,285,400 10.32 10.82 10.23 826,300 153,800 7.9
03/08/2023
10.32
 25,994,800 10.09 10.55 10.14 348,300 4,800 3.9
02/08/2023
10.09
 18,821,400 9.45 10.09 9.45 695,100 20,000 7.1
01/08/2023
9.45
 20,290,200 9.95 10 9.45 331,600 9,600 3.4
31/07/2023
9.95
 18,978,600 9.82 10.18 9.82 392,400 2,500 4.3
28/07/2023
9.82
 20,091,400 9.68 10 9.59 67,700 7,100 0.7
27/07/2023
9.68
 40,428,500 9.09 9.73 9.14 120,900 127,600 -0.1
26/07/2023
9.09
 18,278,100 9.01 9.27 8.94 4,100 1,300 0.0
25/07/2023
9.01
 18,025,500 9.23 9.27 8.97 143,600 9,700 1.3
24/07/2023
9.23
 25,069,700 8.91 9.36 9.07 20,100 30,800 -0.1
21/07/2023
8.91
 30,704,200 8.71 8.91 8.59 81,600 16,000 0.6
20/07/2023
8.71
 14,521,700 8.76 8.87 8.61 14,300 138,700 -1.2
19/07/2023
8.76
 8,618,300 8.91 8.95 8.73 11,300 0 0.1
18/07/2023
8.91
 6,576,800 9.05 9.08 8.89 11,000 7,600 0.0
17/07/2023
9.05
 8,722,000 8.91 9.18 9 173,500 400 1.7
14/07/2023
8.91
 11,483,400 8.96 9.07 8.80 7,900 212,100 -2.0
13/07/2023
8.96
 7,968,500 8.85 9.08 8.93 15,800 21,500 -0.1
12/07/2023
8.85
 6,507,000 8.91 9.02 8.77 200 9,600 -0.1
11/07/2023
8.91
 14,839,800 8.59 9.05 8.60 110,700 1,100 1.1
10/07/2023
8.59
 4,487,400 8.45 8.65 8.45 700 4,000 -0.0
07/07/2023
8.45
 4,794,600 8.49 8.54 8.40 8,700 28,700 -0.2
06/07/2023
8.49
 5,640,300 8.73 8.81 8.45 7,400 8,200 -0.0
05/07/2023
8.73
 8,033,800 8.68 8.90 8.62 16,100 12,000 0.0
04/07/2023
8.68
 4,746,100 8.68 8.75 8.60 600 0 0.0
03/07/2023
8.68
 5,216,100 8.38 8.73 8.39 15,800 300 0.1
30/06/2023
8.38
 4,038,300 8.33 8.55 8.35 0 4,000 -0.0
29/06/2023
8.33
 9,372,500 8.55 8.55 8.30 47,600 5,000 0.4
28/06/2023
8.55
 12,340,100 8.83 8.86 8.55 300 0 0.0
27/06/2023
8.83
 4,277,500 8.83 8.95 8.79 4,300 46,500 -0.4
26/06/2023
8.83
 10,426,600 9.05 9.05 8.43 20,100 5,800 0.1
23/06/2023
9.05
 11,920,900 9.23 9.32 9 4,600 67,400 -0.6
22/06/2023
9.23
 8,155,500 9.23 9.36 9.18 39,900 34,900 0.1

Chính sách bảo mật | Điều khoản sử dụng |