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)
23/09/2022
13.32
 3,495,200 13.50 13.82 13.27 5,100 61,600 -0.8
22/09/2022
13.50
 3,142,200 13.18 13.64 13.09 5,700 44,700 -0.6
21/09/2022
13.18
 2,100,800 13.27 13.45 13.09 12,100 2,920 0.1
20/09/2022
13.27
 6,652,000 13.36 13.77 12.73 94,700 0 1.4
19/09/2022
13.36
 7,286,700 14.36 14.41 13.36 79,500 49,300 0.4
16/09/2022
14.36
 8,543,700 15.05 15.14 14.36 94,300 782,600 -10.9
15/09/2022
15.05
 6,728,500 14.86 15.27 14.86 12,921 14,400 -1.3
14/09/2022
14.86
 10,257,100 14.41 14.91 14.18 35,579 116,400 -0.8
13/09/2022
14.41
 2,542,100 14.36 14.45 14.18 3,300 49,350 -0.8
12/09/2022
14.36
 2,719,000 14.36 14.55 14.27 8,750 14,724 -0.2
09/09/2022
14.36
 5,498,600 14.23 14.55 13.64 6,800 21,700 -0.2
08/09/2022
14.23
 4,724,300 14.50 14.64 14.23 109,200 20,400 1.4
07/09/2022
14.50
 10,283,100 14.59 15.18 14.50 21,000 177,400 -2.5
06/09/2022
14.59
 7,275,900 14.14 14.82 14.14 37,200 87,700 -0.8
05/09/2022
14.14
 2,666,900 14.09 14.36 14.05 29,100 53,100 -0.4
31/08/2022
14.09
 3,281,400 13.91 14.41 13.73 34,100 5,600 0.4
30/08/2022
13.91
 2,726,200 13.82 14.18 13.73 106,700 20,800 1.3
29/08/2022
13.82
 7,281,700 14.36 14.36 13.41 50,200 41,400 0.1
26/08/2022
14.36
 3,762,200 14.73 14.91 14.36 5,600 350,400 -5.4
25/08/2022
14.73
 5,937,900 14.55 15.09 14.41 110,000 152,600 -0.7
24/08/2022
14.55
 2,948,400 14.73 14.95 14.55 60,500 308,300 -4.0
23/08/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
23/08/2022
14.73
 4,577,400 13.81 14.77 13.82 56,400 26,100 0.5
22/08/2022
13.81
 5,285,200 14.10 14.23 13.73 34,600 37,100 -0.0
19/08/2022
14.10
 4,391,800 14.19 14.52 14.02 120,300 23,900 1.6
18/08/2022
14.19
 3,736,500 14.19 14.27 13.98 174,100 6,500 2.8
17/08/2022
14.19
 5,284,700 14.31 14.65 14.10 136,300 26,200 1.9
16/08/2022
14.31
 3,595,700 14.31 14.52 14.27 13,700 33,400 -0.3
15/08/2022
14.31
 4,770,600 14.40 14.86 14.27 18,800 257,900 -4.1
12/08/2022
14.40
 5,389,000 13.94 14.44 13.89 194,900 2,100 3.3
11/08/2022
13.94
 7,968,200 14.44 14.65 13.85 90,300 561,000 -7.8
10/08/2022
14.44
 4,236,000 14.48 14.73 14.36 30,800 162,600 -2.3
09/08/2022
14.48
 12,456,000 13.73 14.65 13.60 144,400 9,800 2.3
08/08/2022
13.73
 5,223,600 13.68 13.81 13.56 20,100 10,300 0.2
05/08/2022
13.68
 4,168,700 13.56 13.81 13.35 117,300 400 1.9
04/08/2022
13.56
 6,335,600 13.56 13.98 13.43 69,200 88,100 -0.3
03/08/2022
13.56
 6,756,200 13.26 13.60 13.05 318,100 2,700 5.1
02/08/2022
13.26
 5,331,800 13.35 13.56 13.14 31,700 37,000 -0.1
01/08/2022
13.35
 6,296,700 12.80 13.35 13.01 198,400 5,900 3.1
29/07/2022
12.80
 7,747,500 12.34 13.14 12.42 98,200 16,100 1.3
28/07/2022
12.34
 3,506,900 11.92 12.55 12.17 134,600 54,600 1.2
27/07/2022
11.92
 3,858,100 11.92 11.92 11.58 35,900 20,000 0.2
26/07/2022
11.92
 3,568,600 12.38 12.51 11.92 6,200 77,300 -1.0
25/07/2022
12.38
 2,153,800 12.51 12.63 12.34 42,900 37,600 0.1
22/07/2022
12.51
 3,167,900 12.55 12.72 12.47 6,200 28,900 -6.4
21/07/2022
12.55
 3,459,700 12.80 12.93 12.51 2,300 600 0.0
20/07/2022
12.80
 3,834,100 12.47 13.01 12.68 100,900 0 1.5
19/07/2022
12.47
 3,742,800 12.76 12.80 12.26 17,700 100,500 -1.2
18/07/2022
12.76
 3,951,400 12.68 13.31 12.63 7,900 5,200 0.0
15/07/2022
12.68
 4,542,500 12.68 12.93 12.59 5,700 45,800 -0.6
14/07/2022
12.68
 4,182,600 12.38 12.76 12.17 50,000 52,900 -0.0
13/07/2022
12.38
 4,117,600 12.47 12.76 12.26 4,700 71,800 -1.0
12/07/2022
12.47
 6,368,500 11.67 12.47 11.67 43,900 1,024,700 -14.6
11/07/2022
11.67
 3,608,800 12.09 12.26 11.63 6,700 62,700 -0.8
08/07/2022
12.09
 4,620,200 11.33 12.09 11.42 65,800 105,800 -0.8
07/07/2022
11.33
 1,818,700 11.12 11.37 11.00 29,400 50,000 -0.3
06/07/2022
11.12
 3,618,400 11.42 11.63 11.00 66,900 24,600 0.6
05/07/2022
11.42
 3,221,700 12.05 12.17 11.42 29,900 200 0.4
04/07/2022
12.05
 2,060,200 11.75 12.26 11.92 8,900 22,600 -0.2
01/07/2022
11.75
 6,130,000 11.84 12.17 11.08 91,500 9,000 1.2
30/06/2022
11.84
 5,265,100 12.72 12.93 11.84 28,100 750,300 -10.2
29/06/2022
12.72
 2,894,200 13.01 13.01 12.59 3,800 21,200 -0.3
28/06/2022
13.01
 5,463,000 12.21 13.05 12.26 38,900 4,400 0.5
27/06/2022
12.21
 2,929,600 11.88 12.42 11.84 69,500 9,900 0.9
24/06/2022
11.88
 3,204,400 12.13 12.38 11.88 12,700 213,700 -2.8
23/06/2022
12.13
 2,930,700 11.58 12.34 11.54 6,200 28,900 -0.3
22/06/2022
11.58
 5,638,400 11.17 11.58 10.75 15,800 13,600 0.0
21/06/2022
11.17
 6,797,000 12.00 12.00 11.17 229,100 11,500 2.9
20/06/2022
12.00
 4,318,100 12.89 13.18 12.00 6,200 16,500 -0.2
17/06/2022
12.89
 7,098,700 13.68 13.68 12.76 1,109,100 375,000 11.3
16/06/2022
13.68
 3,911,800 13.52 14.19 13.68 9,400 5,900 0.1
15/06/2022
13.52
 6,256,400 14.36 14.73 13.39 9,500 21,500 -0.2
14/06/2022
14.36
 5,389,300 14.90 15.11 14.19 223,700 5,900 3.7
13/06/2022
14.90
 9,355,000 15.99 15.99 14.90 221,600 146,600 1.3
10/06/2022
15.99
 5,754,900 16.92 16.96 15.99 27,100 51,800 -0.5
09/06/2022
16.92
 2,622,900 16.92 17.21 16.87 5,300 11,200 -0.1
08/06/2022
16.92
 4,186,400 16.58 17.29 16.83 133,600 27,600 2.1
07/06/2022
16.58
 8,492,700 16.79 16.79 15.66 51,000 30,500 0.4
06/06/2022
16.79
 8,309,900 17.29 18.05 16.79 13,700 39,400 -0.5
03/06/2022
17.29
 5,103,000 17.38 17.71 17.17 54,300 38,300 0.3
02/06/2022
17.38
 4,651,500 17.84 18.17 17.29 6,900 76,900 -1.4
01/06/2022
17.84
 5,852,400 17.63 18.30 17.46 44,100 25,800 0.4
31/05/2022
17.63
 4,488,200 17.67 17.92 17.29 60,200 27,300 0.7
30/05/2022
17.67
 6,004,900 17.50 18.22 17.29 442,900 29,600 8.7
27/05/2022
17.50
 6,720,200 17.96 18.22 17.46 9,900 68,500 -1.2
26/05/2022
17.96
 6,039,300 18.34 18.47 17.71 13,400 62,700 -1.1
25/05/2022
18.34
 10,011,400 17.21 18.38 17.17 33,500 23,200 0.2
24/05/2022
17.21
 5,812,300 16.71 17.21 16.12 71,800 99,300 -0.6
23/05/2022
16.71
 6,954,900 16.71 17.17 16.37 1,158,000 65,700 21.7
20/05/2022
16.71
 5,362,200 16.45 17.13 16.24 14,100 162,800 -3.0
19/05/2022
16.45
 4,047,100 16.20 16.62 15.66 78,800 29,400 1.0
18/05/2022
16.20
 4,555,800 16.16 16.96 16.20 29,000 220,000 -3.7
17/05/2022
16.16
 5,457,200 15.11 16.16 14.94 114,000 52,900 1.2
16/05/2022
15.11
 4,489,300 14.86 15.87 14.94 126,900 15,700 2.0
13/05/2022
14.86
 8,414,600 15.95 16.12 14.86 53,200 210,100 -2.9
12/05/2022
15.95
 4,935,800 17.13 17.21 15.95 26,800 59,000 -0.6
11/05/2022
17.13
 4,734,200 16.71 17.38 16.66 65,800 105,800 -0.8
10/05/2022
16.71
 5,906,200 15.61 16.71 14.77 707,200 55,300 13.0
09/05/2022
15.61
 6,176,800 16.79 16.96 15.61 59,000 44,300 0.3
06/05/2022
16.79
 5,219,800 17.17 17.88 16.41 106,700 28,100 1.6
05/05/2022
17.17
 6,685,800 17.46 17.88 16.41 13,400 114,400 -2.1

Chính sách bảo mật | Điều khoản sử dụng |