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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |