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
(2025-11-05) 		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
(2025-09-08) 		-1.08 -29.92% 147,489,300 -379,300 -1.5
2.53
3.70
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
(2024-12-10) 		-3.87 -60.47% 2,091,968,900 -5,612,953 -17.9
2.53
6.58
2.53
24 tháng
(2023-12-18) 		-5.38 -68.01% 3,738,274,500 -4,240,317 -13.5
2.53
9.01
2.53
36 tháng
(2022-12-21) 		-3.46 -57.77% 5,891,990,700 -5,573,000 -26.7
2.53
11.05
2.53
60 tháng
(2020-12-31) 		-5.08 -66.74% 8,026,915,760 -22,410,512 -280.2
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)
20/02/2023
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
21/12/2022
5.99
 6,516,200 6.44 6.55 5.99 19,200 235,100 -1.4
20/12/2022
6.44
 7,900,400 6.92 6.92 6.44 17,900 222,700 -1.4
19/12/2022
6.92
 6,006,800 6.83 7.24 6.91 154,100 119,000 0.3
16/12/2022
6.83
 9,312,700 6.75 7 6.63 226,700 3,218,900 -22.5
15/12/2022
6.75
 3,165,200 6.74 6.87 6.64 67,360 28,500 0.3
14/12/2022
6.74
 4,225,900 6.64 6.99 6.68 17,900 88,005 -0.5
13/12/2022
6.64
 3,963,100 6.59 6.82 6.25 53,800 47,200 0.0
12/12/2022
6.59
 5,993,200 7 7.21 6.59 19,300 378,125 -2.6
09/12/2022
7
 4,123,800 6.89 7.18 6.62 67,300 338,000 -2.1
08/12/2022
6.89
 4,568,100 6.51 6.96 6.64 42,600 183,600 -1.1
07/12/2022
6.51
 6,103,600 6.94 6.94 6.46 247,600 95,000 1.1
06/12/2022
6.94
 12,385,300 7.45 7.64 6.94 407,800 380,900 0.2
05/12/2022
7.45
 12,732,500 7.14 7.55 7 90,200 608,005 -4.2
02/12/2022
7.14
 9,432,200 6.86 7.18 6.51 120,950 344,300 -1.8
01/12/2022
6.86
 11,408,200 6.42 6.86 6.59 47,000 1,125,300 -8.1
30/11/2022
6.42
 9,611,200 6 6.42 6 87,100 378,000 -2.1
29/11/2022
6
 11,304,100 5.61 6 5.61 290,900 189,652 0.7
28/11/2022
5.61
 3,684,400 5.25 5.61 5.46 54,600 14,600 0.2
25/11/2022
5.25
 4,584,600 4.91 5.25 5 188,000 154,100 0.2
24/11/2022
4.91
 5,040,800 5.01 5.08 4.67 201,730 8,407 1.0
23/11/2022
5.01
 4,390,400 5.38 5.48 5.01 91,400 322,400 -1.3
22/11/2022
5.38
 8,512,800 5.19 5.55 5.27 48,700 32,300 0.1
21/11/2022
5.19
 4,654,500 4.94 5.23 5 71,300 134,200 -0.4
18/11/2022
4.94
 10,576,300 4.82 5.15 4.48 109,300 116,000 -0.0
17/11/2022
4.82
 6,140,600 4.73 5.04 4.77 124,100 145,900 -0.1
16/11/2022
4.73
 17,775,500 4.44 4.75 4.13 582,093 163,600 2.2
15/11/2022
4.44
 742,600 4.76 4.76 4.44 48,400 0 0.2
14/11/2022
4.76
 766,200 5.12 5.12 4.76 79,520 0 0.4
11/11/2022
5.12
 5,656,000 5.50 5.59 5.12 398,819 31,287 2.1
10/11/2022
5.50
 2,367,400 5.91 5.91 5.50 79,400 6,000 0.4
09/11/2022
5.91
 2,304,300 5.89 6.23 5.89 262,600 27,900 1.5
08/11/2022
5.89
 4,887,600 6.33 6.33 5.89 313,860 65,300 1.6
07/11/2022
6.33
 2,309,200 6.80 6.80 6.33 15,200 61,397 -0.3
04/11/2022
6.80
 3,945,500 7.31 7.31 6.80 83,500 191,200 -0.8
03/11/2022
7.31
 1,755,000 7.33 7.45 7.18 91,992 42,400 0.4
02/11/2022
7.33
 2,131,700 7.36 7.51 7.27 166,900 36,381 1.1
01/11/2022
7.36
 2,380,800 7.23 7.51 7.27 223,850 152,050 0.6
31/10/2022
7.23
 2,939,100 7.24 7.30 6.95 248,000 3,000 1.9
28/10/2022
7.24
 3,064,900 7.11 7.45 7.19 120,600 90,000 0.2
27/10/2022
7.11
 3,961,100 6.65 7.11 6.61 661,900 12,400 4.9
26/10/2022
6.65
 3,954,600 7.15 7.35 6.65 367,800 34,100 2.5
25/10/2022
7.15
 4,710,400 7.64 7.82 7.11 541,700 289,500 2.1
24/10/2022
7.64
 3,190,700 8.21 8.21 7.64 319,400 41,200 2.4
21/10/2022
8.21
 4,436,300 8.82 9 8.21 56,300 54,600 0.0
20/10/2022
8.82
 2,049,000 9.08 9.14 8.73 15,800 151,900 -1.3
19/10/2022
9.08
 1,982,300 9.27 9.41 9.06 43,200 188,300 -1.5
18/10/2022
9.27
 4,919,300 8.92 9.45 9.05 54,100 8,650 0.5
17/10/2022
8.92
 2,082,900 9.05 9.05 8.67 54,640 184,557 -1.3
14/10/2022
9.05
 3,940,700 8.84 9.32 9.02 39,900 31,100 0.1
13/10/2022
8.84
 1,954,900 8.81 9.05 8.77 72,000 85,139 -0.1
12/10/2022
8.81
 4,075,700 8.67 9.09 8.39 285,500 224,785 0.6
11/10/2022
8.67
 4,422,400 9.32 9.32 8.67 23,700 257,400 -2.2
10/10/2022
9.32
 3,601,200 9.01 9.45 8.64 381,262 14,200 3.8
07/10/2022
9.01
 5,792,000 9.68 9.68 9.01 346,000 28,600 3.1
06/10/2022
9.68
 4,810,400 10.36 10.55 9.68 32,400 893,445 -9.2
05/10/2022
10.36
 3,150,700 10 10.55 10.23 312,100 437,900 -1.4
04/10/2022
10
 3,018,800 10.41 10.68 10 87,050 1,200 0.9
03/10/2022
10.41
 3,710,800 11.18 11.18 10.41 75,000 20,700 0.6
30/09/2022
11.18
 5,943,200 11 11.27 10.32 282,000 1,300 3.5
29/09/2022
11
 2,787,600 11.68 11.95 11 60,390 72,600 -0.1
28/09/2022
11.68
 4,894,200 12.50 12.50 11.64 89,000 11,031 1.0
27/09/2022
12.50
 2,506,200 12.55 12.82 12.41 16,190 15,800 0.0
26/09/2022
12.55
 5,937,800 13.32 13.32 12.41 77,200 28,300 0.7

Chính sách bảo mật | Điều khoản sử dụng |