CTCP Bamboo Capital (bcg)

8.82
-0.10
(-1.12%)

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
(2024-04-23)
0.33 3.89% 124,401,400 -258,165 -2.3
8.35
9.11
8.82
2 tháng
(2024-03-25)
-0.73 -7.67% 262,327,000 -1,962,065 -16.9
8.18
9.69
8.82
3 tháng
(2024-02-23)
-0.11 -1.18% 441,953,100 -1,003,567 -8.1
8.18
9.69
8.82
6 tháng
(2023-11-27)
-0.11 -1.18% 784,156,800 -1,147,140 -10.0
8.18
10.20
8.82
12 tháng
(2023-05-29)
-0.96 -9.77% 2,318,456,100 -1,033,940 -11.7
7.45
12.91
8.82
24 tháng
(2022-06-03)
-11.39 -56.36% 3,523,590,100 -7,002,577 -76.6
5.19
20.21
8.82
36 tháng
(2021-06-08)
-0.51 -5.44% 4,771,407,500 -12,382,565 -173.7
5.19
27.82
8.82
60 tháng
(2019-06-19)
5.47 163.13% 5,181,244,590 -21,359,585 -294.0
2.50
27.82
8.82
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 23/05/2024
8.82
-0.10
10,627,100 8.92 8.97 8.65 12,320 1,132,100 -9.9
#2 22/05/2024
8.92
0
10,494,800 8.95 9.20 8.90 44,100 103,800 -0.5
#3 21/05/2024
8.92
-0.07
7,929,800 9.05 9.05 8.82 95,000 135,550 -0.4
#4 20/05/2024
8.99
0.37
15,806,600 8.75 9.10 8.68 1,446,000 430,500 9.1
#5 17/05/2024
8.62
0.12
7,078,400 8.50 8.71 8.50 287,500 99,700 1.6
#6 16/05/2024
8.50
0.02
4,331,900 8.50 8.61 8.49 170,200 89,500 0.7
#7 15/05/2024
8.48
0.10
5,322,600 8.40 8.60 8.38 263,200 13,400 2.1
#8 14/05/2024
8.38
-0.07
3,026,100 8.51 8.51 8.37 23,600 21,000 0.0
#9 13/05/2024
8.45
0.10
5,218,100 8.59 8.59 8.37 136,200 112,800 0.2
#10 10/05/2024
8.35
-0.60
6,175,300 8.50 8.51 8.30 25,600 426,300 -3.3
#11 09/05/2024
8.95
-0.16
6,919,000 9.14 9.18 8.90 32,700 1,211,600 -10.0
#12 08/05/2024
9.11
0.16
8,458,700 8.87 9.27 8.79 236,700 162,600 0.6
#13 07/05/2024
8.95
-0.02
4,181,800 9.01 9.02 8.83 215,900 50,900 1.4
#14 06/05/2024
8.97
0.22
6,020,800 8.91 8.97 8.81 517,500 27,335 4.1
#15 03/05/2024
8.74
-0.11
4,329,600 9.02 9.03 8.71 28,100 74,800 -0.4
#16 02/05/2024
8.85
0.29
4,440,600 8.67 8.88 8.57 87,400 69,600 0.2
#17 26/04/2024
8.56
0.01
3,250,400 8.50 8.66 8.50 10,800 9,200 0.0
#18 25/04/2024
8.55
-0.12
3,263,700 8.70 8.70 8.50 20,800 9,900 0.1
#19 24/04/2024
8.67
0.18
4,008,800 8.59 8.70 8.52 445,400 181,100 2.1
#20 23/04/2024
8.49
0.01
3,517,300 8.49 8.61 8.35 4,500 0 0.0
#21 22/04/2024
8.48
0.14
3,471,600 8.50 8.52 8.35 30,300 79,800 -0.4
#22 19/04/2024
8.34
0.16
7,405,600 8.18 8.53 8.18 147,600 121,200 0.2
#23 17/04/2024
8.18
-0.16
4,560,800 8.40 8.48 8.16 2,700 0 0.0
#24 16/04/2024
8.34
-0.35
9,601,800 8.67 8.67 8.18 109,400 231,700 -1.0
#25 15/04/2024
8.69
-0.65
10,637,000 9.30 9.33 8.69 153,500 447,300 -2.6
#26 12/04/2024
9.34
0.06
2,760,800 9.28 9.40 9.27 13,300 121,500 -1.0
#27 11/04/2024
9.28
-0.07
3,843,000 9.24 9.34 9.20 10,000 23,900 -0.1
#28 10/04/2024
9.35
-0.10
3,048,700 9.46 9.51 9.35 24,900 44,900 -0.2
#29 09/04/2024
9.45
0.10
3,947,800 9.35 9.46 9.34 5,400 18,400 -0.1
#30 08/04/2024
9.35
0.07
4,624,500 9.44 9.49 9.29 122,600 65,600 0.5
#31 05/04/2024
9.28
-0.16
7,452,100 9.36 9.39 9.25 31,600 961,900 -8.2
#32 04/04/2024
9.44
-0.15
8,877,100 9.58 9.62 9.41 22,600 49,800 -0.2
#33 03/04/2024
9.58
-0.11
9,033,000 9.76 9.76 9.57 48,900 26,200 0.2
#34 02/04/2024
9.69
0.28
19,163,200 9.55 9.83 9.47 1,589,600 17,300 14.3
#35 01/04/2024
9.41
0.06
4,990,200 9.35 9.42 9.27 14,800 167,300 -1.3
#36 29/03/2024
9.35
-0.12
5,653,500 9.47 9.49 9.35 0 7,600 -0.1
#37 28/03/2024
9.47
-0.06
4,841,700 9.62 9.62 9.44 14,700 835,900 -7.3
#38 27/03/2024
9.53
-0.01
5,501,100 9.67 9.67 9.48 49,400 30,700 0.2
#39 26/03/2024
9.54
-0.01
7,186,500 9.51 9.54 9.35 11,300 1,008,500 -8.9
#40 25/03/2024
9.55
0.16
11,325,600 9.39 9.72 9.41 692,300 539,300 1.5
#41 22/03/2024
9.39
-0.12
12,262,100 9.51 9.69 9.37 15,300 2,854,000 -25.3
#42 21/03/2024
9.51
0.16
12,101,200 9.35 9.62 9.36 1,162,200 381,000 7.0
#43 20/03/2024
9.35
-0.06
5,457,000 9.41 9.41 9.30 41,300 50,000 -0.1
#44 19/03/2024
9.41
0.24
20,810,100 9.17 9.76 9.21 3,328,300 239,100 27.6
#45 18/03/2024
9.17
0.12
14,529,500 9.05 9.34 8.84 778,700 155,800 5.4
#46 15/03/2024
9.05
-0.01
5,365,700 9.06 9.19 9.01 109,900 216,000 -0.9
#47 14/03/2024
9.06
-0.11
5,861,700 9.17 9.24 9.01 37,800 112,700 -0.6
#48 13/03/2024
9.17
0.24
5,023,300 8.93 9.17 8.93 79,300 52,100 0.2
#49 12/03/2024
8.93
-0.12
6,803,000 9.04 9.08 8.93 5,500 20,800 -0.1
#50 11/03/2024
9.04
-0.18
5,676,500 9.22 9.35 9.03 14,900 50,900 -0.3
#51 08/03/2024
9.22
0.06
9,898,900 9.16 9.50 9.14 103,910 70,400 0.3
#52 07/03/2024
9.16
-0.05
6,620,500 9.21 9.24 9.11 7,200 793,900 -6.8
#53 06/03/2024
9.21
-0.24
8,568,100 9.46 9.50 9.17 123,611 203,400 -0.7
#54 05/03/2024
9.46
-0.10
6,458,900 9.55 9.56 9.39 48,900 13,300 0.3
#55 04/03/2024
9.55
0.40
17,220,800 9.15 9.76 9.24 826,202 316,000 4.5
#56 01/03/2024
9.15
0.15
8,931,500 9.00 9.16 8.94 127,900 25,425 0.9
#57 29/02/2024
9.00
-0.03
6,009,600 9.03 9.13 9.00 4,000 36,800 -0.3
#58 28/02/2024
9.03
-0.06
5,209,900 9.10 9.16 9.01 32,600 59,600 -0.2
#59 27/02/2024
9.10
0.16
5,254,900 8.94 9.10 8.93 261,300 112,300 1.3
#60 26/02/2024
8.94
0.01
4,084,900 8.93 8.99 8.82 11,800 43,800 -0.3
#61 23/02/2024
8.93
-0.28
7,478,000 9.20 9.28 8.86 91,100 445,900 -3.0
#62 22/02/2024
9.20
0.16
11,393,500 9.04 9.41 9.06 121,700 1,100,660 -8.5
#63 21/02/2024
9.04
0
6,032,600 9.04 9.17 8.99 3,000 1,174,748 -10.0
#64 20/02/2024
9.04
-0.03
5,283,000 9.07 9.14 8.99 4,500 20,100 -0.1
#65 19/02/2024
9.07
-0.07
5,076,900 9.15 9.18 8.99 42,700 16,400 0.2
#66 16/02/2024
9.15
0.41
13,896,100 8.73 9.22 8.72 2,875,300 260,000 22.2
#67 15/02/2024
8.73
0.05
3,026,600 8.68 8.81 8.68 28,000 3,600 0.2
#68 07/02/2024
8.68
0.04
2,323,400 8.64 8.70 8.64 8,700 14,900 -0.1
#69 06/02/2024
8.64
0
2,997,300 8.64 8.71 8.62 3,600 0 0.0
#70 05/02/2024
8.64
-0.13
6,075,400 8.77 8.82 8.63 32,000 160,065 -1.0
#71 02/02/2024
8.77
-0.02
3,776,300 8.79 8.90 8.77 800 225,800 -1.9
#72 01/02/2024
8.79
0
2,141,600 8.79 8.86 8.78 28,500 24,900 0.0
#73 31/01/2024
8.79
-0.05
4,228,000 8.84 8.98 8.77 116,200 12,700 0.9
#74 30/01/2024
8.84
0
2,771,900 8.84 8.87 8.78 5,700 8,100 -0.0
#75 29/01/2024
8.84
-0.06
2,705,500 8.90 8.95 8.84 4,700 39,500 -0.3
#76 26/01/2024
8.90
-0.07
2,394,200 8.98 9.04 8.90 14,300 0 0.1
#77 25/01/2024
8.98
0.14
6,931,000 8.84 9.08 8.85 56,400 0 0.5
#78 24/01/2024
8.84
0.04
3,880,400 8.80 8.90 8.80 2,900 3,600 -0.0
#79 23/01/2024
8.80
0
4,161,900 8.80 8.97 8.76 0 244,200 -2.0
#80 22/01/2024
8.80
0.03
3,388,100 8.77 8.84 8.72 21,500 0 0.2
#81 19/01/2024
8.77
-0.01
2,753,200 8.78 8.91 8.77 14,600 87,700 -0.6
#82 18/01/2024
8.78
0.02
3,287,500 8.76 8.83 8.71 1,800 15,600 -0.1
#83 17/01/2024
8.76
-0.06
3,303,400 8.82 8.87 8.76 0 17,400 -0.1
#84 16/01/2024
8.82
0.01
2,785,200 8.81 8.86 8.77 57,800 89,100 -0.3
#85 15/01/2024
8.81
-0.40
3,617,000 9.21 9.21 8.81 200 6,000 -0.0
#86 12/01/2024
9.21
0.32
8,679,300 8.89 9.21 8.50 190,200 41,400 1.2
#87 11/01/2024
8.89
-0.05
3,334,000 8.95 9.00 8.88 900 1,800 -0.0
#88 10/01/2024
8.95
-0.01
3,456,800 8.96 9.05 8.88 29,100 3,500 0.2
#89 09/01/2024
8.96
0.03
5,954,500 8.93 9.17 8.94 14,100 0 0.1
#90 08/01/2024
8.93
0.06
4,686,900 8.86 8.97 8.87 6,300 134,800 -1.1
#91 05/01/2024
8.86
-0.07
5,523,700 8.94 8.94 8.82 9,000 13,000 -0.0
#92 04/01/2024
8.94
0.01
5,762,200 8.93 9.02 8.93 85,300 21,000 0.5
#93 03/01/2024
8.93
0.07
4,326,700 8.85 9.03 8.73 45,200 29,200 0.1
#94 02/01/2024
8.85
-0.52
23,269,600 9.37 9.51 8.77 104,200 20,100 0.7
#95 29/12/2023
9.37
0.02
3,901,000 9.35 9.50 9.35 0 20,000 -0.2
#96 28/12/2023
9.35
-0.05
5,968,300 9.40 9.44 9.35 29,900 15,700 0.1
#97 27/12/2023
9.40
-0.17
7,219,900 9.57 9.63 9.40 300 18,800 -0.2
#98 26/12/2023
9.57
-0.04
5,820,300 9.62 9.75 9.56 100 168,900 -1.5
#99 25/12/2023
9.62
0.19
5,565,300 9.42 9.67 9.39 20,500 32,800 -0.1
#100 22/12/2023
9.42
0.07
3,316,700 9.35 9.45 9.34 2,700 266,800 -2.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc