CTCP Bamboo Capital (bcg)

6.45
0.01
(0.16%)
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
(2024-10-28) 		0.24 3.92% 142,421,900 1,005,888 6.2
6.12
6.70
6.44
2 tháng
(2024-09-27) 		-0.24 -3.64% 227,999,200 417,288 2.5
6.08
6.70
6.44
3 tháng
(2024-08-28) 		-0.38 -5.64% 307,987,400 2,161,588 13.6
6.08
6.74
6.44
6 tháng
(2024-05-30) 		-2.36 -27.05% 855,972,400 1,110,811 3.8
6.08
9.01
6.44
12 tháng
(2023-12-04) 		-1.99 -23.79% 1,659,654,000 367,136 -2.2
6.08
9.01
6.44
24 tháng
(2022-12-07) 		-0.15 -2.29% 3,769,316,700 -4,958,917 -45.4
5.50
11.05
6.44
36 tháng
(2021-12-13) 		-15.42 -70.81% 5,109,210,700 -1,281,501 21.3
4.44
23.80
6.44
60 tháng
(2019-12-23) 		2.21 53.22% 6,012,461,200 -19,701,919 -285.1
2.14
23.80
6.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/11/2020
4.81
 812,340 4.67 4.94 4.66 20 0 0.0
19/11/2020
4.67
 597,320 4.71 4.71 4.62 56,310 23,970 0.3
18/11/2020
4.71
 621,390 4.77 4.79 4.68 4,550 65,300 -0.5
17/11/2020
4.77
 741,610 4.64 4.79 4.64 9,250 1,580 0.1
16/11/2020
4.64
 1,098,580 4.50 4.68 4.50 32,060 26,100 0.1
13/11/2020
4.50
 678,600 4.43 4.56 4.37 20,000 920 0.1
12/11/2020
4.43
 350,760 4.47 4.47 4.41 38,930 8,780 0.2
11/11/2020
4.47
 199,330 4.51 4.51 4.44 1,650 11,720 -0.1
10/11/2020
4.51
 311,240 4.48 4.59 4.48 6,440 10,130 -0.0
09/11/2020
4.48
 220,510 4.48 4.53 4.42 7,160 0 0.1
06/11/2020
4.48
 239,780 4.53 4.59 4.36 0 10,840 -0.1
05/11/2020
4.53
 241,400 4.50 4.60 4.48 25,230 2,970 0.2
04/11/2020
4.50
 209,640 4.33 4.50 4.31 14,500 230 0.1
03/11/2020
4.33
 284,900 4.31 4.36 4.29 15,970 13,600 0.0
02/11/2020
4.31
 152,750 4.23 4.41 4.22 12,900 4,690 0.1
30/10/2020
4.23
 274,240 4.24 4.31 4.19 510 12,150 -0.1
29/10/2020
4.24
 664,090 4.39 4.39 4.09 8,800 730 0.1
28/10/2020
4.39
 450,900 4.54 4.58 4.36 0 34,180 -0.3
27/10/2020
4.54
 418,920 4.61 4.62 4.51 46,000 32,710 0.1
26/10/2020
4.61
 489,990 4.65 4.74 4.61 540 25,100 -0.2
23/10/2020
4.65
 369,340 4.66 4.67 4.64 3,500 18,200 -0.1
22/10/2020
4.66
 218,240 4.64 4.67 4.63 0 14,470 -0.1
21/10/2020
4.64
 365,060 4.59 4.75 4.59 6,400 0 0.1
20/10/2020
4.59
 729,440 4.67 4.67 4.56 10,800 3,550 0.1
19/10/2020
4.67
 584,690 4.70 4.70 4.65 20,210 0 0.2
16/10/2020
4.70
 675,050 4.75 4.77 4.68 38,720 0 0.3
15/10/2020
4.75
 783,400 4.82 4.87 4.68 26,890 7,600 0.2
14/10/2020
4.82
 424,610 4.84 4.93 4.77 10,000 19,580 -0.1
13/10/2020
4.84
 516,820 4.82 4.89 4.82 120 1,160 -0.0
12/10/2020
4.82
 760,390 5.01 5.05 4.82 19,960 27,900 -0.1
09/10/2020
5.01
 788,400 4.85 5.02 4.82 61,760 0 0.5
08/10/2020
4.85
 711,960 4.93 4.96 4.82 15,280 870 0.1
07/10/2020
4.93
 663,560 4.97 4.97 4.89 27,140 400 0.2
06/10/2020
4.97
 831,110 4.99 4.99 4.89 5,530 16,720 -0.1
05/10/2020
4.99
 1,357,430 4.94 5.05 4.94 13,510 0 0.1
02/10/2020
4.94
 2,221,410 4.68 4.97 4.71 10,440 30,210 -0.2
01/10/2020
4.68
 1,389,690 4.59 4.71 4.52 20,320 4,360 0.1
30/09/2020
4.59
 686,030 4.59 4.62 4.50 4,480 9,730 -0.0
29/09/2020
4.59
 881,590 4.60 4.69 4.56 22,000 26,100 -0.0
28/09/2020
4.60
 872,970 4.57 4.68 4.54 6,340 750 0.0
25/09/2020
4.57
 444,530 4.65 4.66 4.54 0 18,510 -0.1
24/09/2020
4.65
 420,180 4.65 4.66 4.59 12,950 0 0.1
23/09/2020
4.65
 577,420 4.63 4.71 4.62 5,140 5,000 0.0
22/09/2020
4.63
 1,538,920 4.64 4.75 4.43 31,820 9,710 0.2
21/09/2020
4.64
 706,390 4.73 4.73 4.62 0 16,980 -0.1
18/09/2020
4.73
 1,239,210 4.53 4.81 4.65 5,320 27,280 -0.2
17/09/2020
4.53
 2,803,420 4.24 4.53 4.25 43,850 0 0.3
16/09/2020
4.24
 1,075,400 4.16 4.24 4.12 18,200 10,690 0.1
15/09/2020
4.16
 676,700 4.23 4.24 4.13 11,120 1,610 0.1
14/09/2020
4.23
 592,800 4.19 4.23 4.16 5,930 140 0.0
11/09/2020
4.19
 838,050 4.24 4.25 4.13 4,210 11,370 -0.1
10/09/2020
4.24
 1,562,280 4.16 4.25 4.08 10,030 465,370 -3.3
09/09/2020
4.16
 1,065,040 4.13 4.16 4.05 3,520 314,080 -2.2
08/09/2020
4.13
 366,600 4.05 4.13 4.02 0 54,190 -0.4
07/09/2020
4.05
 532,440 4.13 4.19 4.05 3,880 121,100 -0.8
04/09/2020
4.13
 369,520 4.13 4.13 4.07 10,500 64,530 -0.4
03/09/2020
4.13
 507,380 4.19 4.22 4.10 4,230 146,020 -1.0
01/09/2020
4.19
 382,450 4.25 4.26 4.16 7,700 70,890 -0.5
31/08/2020
4.25
 352,660 4.29 4.31 4.19 0 20,010 -0.1
28/08/2020
4.29
 490,930 4.31 4.42 4.25 8,140 50 0.1
27/08/2020
4.31
 1,123,610 4.48 4.48 4.25 8,630 18,310 -0.1
26/08/2020
4.48
 526,900 4.25 4.48 4.16 10,040 0 0.1
25/08/2020
4.25
 824,190 4.29 4.33 4.17 13,440 22,250 -0.1
24/08/2020
4.29
 1,638,550 4.08 4.31 4.08 36,000 8,660 0.2
21/08/2020
4.08
 286,610 4.02 4.10 3.97 14,540 50 0.1
20/08/2020
4.02
 338,590 4.11 4.11 4.02 1,320 8,130 -0.0
19/08/2020
4.11
 410,280 4.14 4.18 4.04 6,360 4,560 0.0
18/08/2020
4.14
 797,920 3.97 4.16 3.98 28,600 0 0.2
17/08/2020
3.97
 360,220 3.95 3.97 3.82 15,580 150 0.1
14/08/2020
3.95
 686,720 4.11 4.16 3.90 1,300 18,650 -0.1
13/08/2020
4.11
 454,650 4.16 4.28 4.08 0 18,770 -0.1
12/08/2020
4.16
 625,210 4.23 4.23 4.10 45,150 164,020 -0.9
11/08/2020
4.23
 1,090,810 4.01 4.25 4.07 277,220 100,750 1.3
10/08/2020
4.01
 1,036,650 3.75 4.01 3.85 285,200 312,770 -0.2
07/08/2020
3.75
 489,260 3.73 3.90 3.68 330 167,470 -1.1
06/08/2020
3.73
 529,660 3.64 3.79 3.61 190,880 61,110 0.8
05/08/2020
3.64
 202,310 3.59 3.64 3.56 66,760 0 0.4
04/08/2020
3.59
 430,400 3.44 3.62 3.49 54,030 3,470 0.3
03/08/2020
3.44
 857,740 3.31 3.47 3.31 271,730 2,970 1.6
31/07/2020
3.31
 230,770 3.28 3.39 3.14 43,220 14,220 0.2
30/07/2020
3.28
 94,170 3.24 3.39 3.22 24,530 5,980 0.1
29/07/2020
3.24
 1,021,840 3.42 3.42 3.19 24,530 5,980 0.1
28/07/2020
3.42
 690,670 3.40 3.42 3.25 22,950 1,000 0.1
27/07/2020
3.40
 552,200 3.66 3.66 3.40 31,960 0 0.2
24/07/2020
3.66
 485,680 3.88 3.95 3.61 9,190 12,010 -0.0
23/07/2020: Cổ tức tiền mặt tỉ lệ: 8%
23/07/2020
3.88
 585,430 3.73 3.99 3.79 94,700 1,740 0.6
22/07/2020
3.73
 1,628,590 3.75 3.77 3.66 171,020 565,360 -2.9
21/07/2020
3.75
 1,013,330 3.78 3.79 3.74 150,000 400,270 -1.8
20/07/2020
3.78
 500,900 3.78 3.83 3.78 0 56,560 -0.4
17/07/2020
3.78
 492,640 3.87 3.89 3.78 0 54,390 -0.4
16/07/2020
3.87
 367,850 3.87 3.94 3.83 0 14,330 -0.1
15/07/2020
3.87
 1,058,090 3.84 3.93 3.84 0 434,040 -3.3
14/07/2020
3.84
 817,400 3.84 3.91 3.83 5,000 355,140 -2.7
13/07/2020
3.84
 484,870 3.89 3.99 3.84 12,490 220,180 -1.6
10/07/2020
3.89
 793,890 3.79 3.92 3.78 8,800 98,540 -0.7
09/07/2020
3.79
 878,080 3.91 3.91 3.77 0 108,030 -0.8
08/07/2020
3.91
 1,052,210 3.76 3.94 3.68 500 164,840 -1.2
07/07/2020
3.76
 1,526,410 3.61 3.86 3.76 16,480 16,390 0.0

Chính sách bảo mật | Điều khoản sử dụng |