CTCP Bamboo Capital (bcg)

6.27
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
(2024-10-23) 		-0.02 -0.32% 142,237,000 634,867 3.8
6.12
6.70
6.27
2 tháng
(2024-09-23) 		-0.08 -1.26% 235,055,200 406,567 2.5
6.08
6.70
6.27
3 tháng
(2024-08-26) 		-0.56 -8.20% 308,883,500 1,980,267 12.7
6.08
6.83
6.27
6 tháng
(2024-05-27) 		-1.58 -20.08% 879,489,200 1,275,490 7.0
6.08
9.01
6.27
12 tháng
(2023-11-28) 		-1.47 -18.95% 1,668,260,500 -185,285 -5.6
6.08
9.01
6.27
24 tháng
(2022-12-05) 		-1.18 -15.89% 3,782,788,300 -6,031,443 -53.1
5.50
11.05
6.27
36 tháng
(2021-12-08) 		-14.59 -69.94% 5,108,696,600 -1,741,922 20.5
4.44
23.80
6.27
60 tháng
(2019-12-19) 		2.11 50.68% 6,001,522,540 -20,190,600 -288.1
2.14
23.80
6.27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
8.64
 1,501,300 8.57 8.73 8.45 56,900 29,400 0.4
16/04/2021
8.57
 2,103,300 8.98 8.98 8.45 100 72,700 -1.0
15/04/2021
8.98
 1,432,800 9.23 9.23 8.98 200 46,900 -0.7
14/04/2021
9.23
 935,500 9.33 9.33 9.01 0 57,000 -0.8
13/04/2021
9.33
 1,250,900 9.58 9.70 9.20 11,000 30,400 -0.3
12/04/2021
9.58
 3,586,300 9.23 9.73 9.29 26,300 101,000 -1.1
09/04/2021
9.23
 1,011,600 9.23 9.23 9.08 24,900 0 0.4
08/04/2021
9.23
 1,024,200 9.14 9.29 9.14 32,400 0 0.5
07/04/2021
9.14
 1,976,400 9.23 9.23 8.95 27,600 16,000 0.2
06/04/2021
9.23
 916,100 9.36 9.36 9.20 9,800 39,900 -0.4
05/04/2021
9.36
 1,048,300 9.36 9.42 9.17 0 48,100 -0.7
02/04/2021
9.36
 866,800 9.26 9.42 9.29 10,600 0 0.2
01/04/2021
9.26
 1,300,700 9.26 9.29 9.14 35,700 309,100 -4.0
31/03/2021
9.26
 1,089,900 9.33 9.33 9.11 2,400 1,400 0.0
30/03/2021
9.33
 1,244,900 9.33 9.48 9.17 8,000 2,700 0.1
29/03/2021
9.33
 1,079,100 8.95 9.33 9.08 37,900 700 0.5
26/03/2021
8.95
 2,597,600 9.20 9.20 8.57 25,100 39,000 -0.2
25/03/2021
9.20
 2,959,900 9.54 9.58 9.08 34,000 83,900 -0.7
24/03/2021
9.54
 2,203,200 10.14 10.14 9.45 23,100 71,900 -0.8
23/03/2021
10.14
 3,116,300 10.01 10.33 9.89 66,200 63,500 0.1
22/03/2021
10.01
 3,905,600 9.51 10.17 9.45 28,800 40,000 -0.2
19/03/2021
9.51
 1,626,700 9.45 9.64 9.36 100 16,500 -0.3
18/03/2021
9.45
 1,164,200 9.48 9.58 9.39 1,600 26,400 -0.4
17/03/2021
9.48
 987,300 9.54 9.64 9.39 21,400 23,700 -0.0
16/03/2021
9.54
 1,656,600 9.48 9.70 9.42 36,800 32,900 0.1
15/03/2021
9.48
 1,436,300 9.36 9.67 9.23 19,800 4,100 0.2
12/03/2021
9.36
 1,720,100 9.48 9.61 9.29 5,500 19,500 -0.2
11/03/2021
9.48
 1,370,400 9.58 9.73 9.42 45,800 31,100 0.2
10/03/2021
9.58
 1,235,800 9.61 9.64 9.36 22,100 35,600 -0.2
09/03/2021
9.61
 1,880,000 9.67 10.08 9.20 35,200 25,800 0.1
08/03/2021
9.67
 2,290,700 9.08 9.70 9.08 220,500 76,700 2.1
05/03/2021
9.08
 2,990,000 9.39 9.39 8.86 95,800 1,228,000 -16.2
04/03/2021
9.39
 3,653,700 9.89 10.05 9.20 192,800 620,100 -6.5
03/03/2021
9.89
 3,164,200 9.80 10.20 9.39 191,600 268,400 -1.3
02/03/2021
9.80
 1,828,000 9.83 10.01 9.58 98,500 132,100 -0.5
01/03/2021
9.83
 3,992,100 9.26 9.89 9.58 168,400 1,434,400 -19.7
26/02/2021
9.26
 6,365,200 8.67 9.26 8.39 70,200 1,399,500 -19.6
25/02/2021
8.67
 1,723,400 9.01 9.01 8.61 4,000 40,300 -0.5
24/02/2021
9.01
 2,076,800 9.20 9.20 8.82 143,800 28,800 1.7
23/02/2021
9.20
 2,923,900 8.89 9.39 8.76 8,400 399,900 -5.7
22/02/2021
8.89
 2,225,700 8.61 9.01 8.67 5,000 272,200 -3.8
19/02/2021
8.61
 3,253,800 8.07 8.64 7.95 2,000 948,200 -12.8
18/02/2021
8.07
 841,900 8.20 8.20 8.01 5,800 99,100 -1.2
17/02/2021
8.20
 821,100 8.01 8.32 7.98 54,900 75,000 -0.3
09/02/2021
8.01
 682,600 7.98 8.20 7.60 46,900 47,500 -0.0
08/02/2021
7.98
 719,200 8.39 8.64 7.98 47,700 174,300 -1.6
05/02/2021
8.39
 654,100 8.36 8.61 8.39 4,300 47,000 -0.6
04/02/2021
8.36
 1,016,000 7.92 8.36 7.89 2,000 39,500 -0.5
03/02/2021
7.92
 630,300 7.45 7.92 7.51 10,600 104,900 -1.2
02/02/2021
7.45
 514,900 7.42 7.51 7.32 13,700 5,800 0.1
01/02/2021
7.42
 1,205,200 7.45 7.95 7.35 19,100 9,300 0.1
29/01/2021
7.45
 1,129,700 7.67 7.89 7.14 59,700 2,300 0.7
28/01/2021
7.67
 663,800 8.23 8.23 7.67 12,600 0 0.2
27/01/2021
8.23
 1,437,700 8.82 8.82 8.23 3,200 182,500 -2.4
26/01/2021
8.82
 1,656,500 8.73 9.08 8.45 12,400 66,800 -0.8
25/01/2021
8.73
 1,099,000 8.39 8.82 8.20 23,900 5,400 0.3
22/01/2021
8.39
 1,214,900 8.17 8.67 8.39 16,300 81,400 -0.9
21/01/2021: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
21/01/2021
8.17
 1,365,200 7.64 8.17 8.07 1,000 550,000 -7.2
20/01/2021
7.64
 1,331,300 7.72 7.75 7.21 191,200 0 2.5
19/01/2021
7.72
 1,317,900 8.27 8.30 7.69 115,100 1,400 1.6
18/01/2021
8.27
 2,412,200 8.53 8.53 7.98 71,200 9,400 0.9
15/01/2021
8.53
 1,404,500 8.53 8.90 8.27 122,500 47,800 1.1
14/01/2021
8.53
 2,029,600 7.98 8.53 7.98 189,300 200,500 -0.2
13/01/2021
7.98
 2,771,600 8.24 8.24 7.92 30,300 54,200 -0.3
12/01/2021
8.24
 1,795,100 8.53 8.53 8.10 21,400 196,000 -2.5
11/01/2021
8.53
 2,652,600 8.90 9.01 8.32 24,500 144,600 -1.8
08/01/2021
8.90
 1,626,300 8.96 9.07 8.78 35,300 30,500 0.1
07/01/2021
8.96
 1,520,100 8.98 9.10 8.61 6,800 38,900 -0.5
06/01/2021
8.98
 2,805,200 8.67 9.27 8.84 24,700 102,000 -1.2
05/01/2021
8.67
 3,180,100 8.12 8.67 8.50 9,000 86,400 -1.2
04/01/2021
8.12
 1,438,700 7.61 8.12 8.12 2,600 2,100 0.0
31/12/2020
7.61
 1,384,360 7.64 7.75 7.32 79,310 11,680 0.9
30/12/2020
7.64
 2,321,660 7.98 7.98 7.43 30,550 45,850 -0.2
29/12/2020
7.98
 2,279,640 7.84 8.27 7.75 10,980 86,530 -1.1
28/12/2020
7.84
 2,681,270 7.35 7.84 7.64 95,400 24,630 1.0
25/12/2020
7.35
 2,658,580 7.03 7.35 6.72 34,370 58,850 -0.3
24/12/2020
7.03
 3,994,040 6.95 7.41 6.49 11,810 108,130 -1.1
23/12/2020
6.95
 2,412,280 6.52 6.95 6.72 11,860 103,000 -1.1
22/12/2020
6.52
 1,369,790 6.11 6.52 6.26 21,280 0 0.2
21/12/2020
6.11
 2,039,720 5.72 6.11 5.77 24,630 9,140 0.2
18/12/2020
5.72
 1,084,500 5.66 5.74 5.67 11,670 0 0.1
17/12/2020
5.66
 1,401,930 5.54 5.68 5.55 28,830 0 0.3
16/12/2020
5.54
 1,499,940 5.39 5.62 5.40 40,350 2,000 0.4
15/12/2020
5.39
 1,428,830 5.31 5.51 5.22 47,360 0 0.4
14/12/2020
5.31
 901,420 5.29 5.36 5.30 1,350 20,000 -0.2
11/12/2020
5.29
 1,387,320 5.17 5.34 5.20 78,130 10,000 0.6
10/12/2020
5.17
 1,769,080 5.27 5.27 5.16 42,410 3,810 0.3
09/12/2020
5.27
 912,990 5.34 5.36 5.21 43,870 100 0.4
08/12/2020
5.34
 2,707,530 5.04 5.37 5.17 39,430 25,270 0.1
07/12/2020
5.04
 2,542,340 4.71 5.04 4.71 8,270 900 0.1
04/12/2020
4.71
 374,240 4.74 4.74 4.70 12,730 1,420 0.1
03/12/2020
4.74
 338,730 4.66 4.74 4.62 25,890 200 0.2
02/12/2020
4.66
 1,266,320 4.75 4.75 4.65 15,430 2,050 0.1
01/12/2020
4.75
 827,730 4.82 4.82 4.70 45,100 20 0.4
30/11/2020
4.82
 1,000,230 4.80 4.84 4.71 9,490 1,140 0.1
27/11/2020
4.80
 660,600 4.82 4.82 4.74 12,000 1,680 0.1
26/11/2020
4.82
 1,044,830 4.88 4.93 4.75 17,450 12,590 0.0
25/11/2020
4.88
 1,137,870 4.82 4.88 4.74 3,860 44,920 -0.3
24/11/2020
4.82
 539,760 4.85 4.88 4.74 47,820 1,320 0.4
23/11/2020
4.85
 797,800 4.81 4.88 4.77 8,610 200,430 -1.6

Chính sách bảo mật | Điều khoản sử dụng |