CTCP Bamboo Capital (bcg)

8.99
0.37
(4.29%)
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
(2024-04-23) 		0.48 5.66% 68,132,800 -322,135 -2.9
8.35
9.11
8.82
2 tháng
(2024-03-25) 		-0.58 -6.10% 206,058,400 -2,026,035 -17.4
8.18
9.69
8.82
3 tháng
(2024-02-23) 		0.04 0.50% 385,684,500 -1,067,537 -8.7
8.18
9.69
8.82
6 tháng
(2023-11-27) 		0.04 0.50% 727,888,200 -1,211,110 -10.5
8.18
10.20
8.82
12 tháng
(2023-05-29) 		-0.81 -8.24% 2,262,187,500 -1,097,910 -12.3
7.45
12.91
8.82
24 tháng
(2022-06-03) 		-11.24 -55.62% 3,467,321,500 -7,066,547 -77.1
5.19
20.21
8.82
36 tháng
(2021-06-08) 		-0.36 -3.83% 4,715,138,900 -12,446,535 -174.2
5.19
27.82
8.82
60 tháng
(2019-06-19) 		5.62 167.60% 5,124,975,990 -21,423,555 -294.6
2.50
27.82
8.82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/07/2020
3.61
 599,700 3.37 3.61 3.49 0 630 0.0
03/07/2020
3.37
 439,680 3.46 3.53 3.37 660 370 0.0
02/07/2020
3.46
 524,310 3.35 3.49 3.35 9,350 0 0.1
01/07/2020
3.35
 456,780 3.13 3.35 3.22 6,800 3,760 0.0
30/06/2020
3.13
 791,280 3.37 3.60 3.13 1,900 12,710 -0.1
29/06/2020
3.37
 1,029,450 3.15 3.37 3.27 500 2,530 0.0
26/06/2020
3.15
 131,780 3.15 3.20 3.12 0 12,710 -0.1
25/06/2020
3.15
 193,840 3.16 3.16 3.06 200 4,560 0.0
24/06/2020
3.16
 84,500 3.20 3.21 3.12 20 9,800 -0.1
23/06/2020
3.20
 270,340 3.20 3.24 3.19 13,930 0 0.1
22/06/2020
3.20
 219,560 3.18 3.22 3.14 12,890 0 0.1
19/06/2020
3.18
 83,330 3.17 3.21 3.17 11,050 0 0.1
18/06/2020
3.17
 86,060 3.09 3.17 3.07 11,910 0 0.1
17/06/2020
3.09
 604,060 3.04 3.15 3.04 17,560 11,190 0.0
16/06/2020
3.04
 278,550 3.02 3.16 3.03 3,040 0 0.0
15/06/2020
3.02
 306,350 3.16 3.22 2.99 10,950 11,540 0.0
12/06/2020
3.16
 312,160 3.17 3.17 2.96 14,960 1,310 0.1
11/06/2020
3.17
 760,710 3.31 3.37 3.17 12,410 11,790 0.0
10/06/2020
3.31
 200,170 3.32 3.35 3.23 0 9,670 -0.1
09/06/2020
3.32
 509,790 3.43 3.48 3.32 18,940 4,330 0.1
08/06/2020
3.43
 1,395,280 3.26 3.48 3.27 48,570 6,270 0.3
05/06/2020
3.26
 947,590 3.27 3.30 3.16 18,060 1,250 0.1
04/06/2020
3.27
 408,360 3.22 3.30 3.17 6,710 0 0.0
03/06/2020
3.22
 314,350 3.22 3.31 3.17 3,650 10,210 0.0
02/06/2020
3.22
 884,070 3.37 3.42 3.22 20,750 9,760 0.1
01/06/2020
3.37
 826,160 3.27 3.48 3.27 11,750 140 0.1
29/05/2020
3.27
 749,680 3.17 3.27 3.09 12,340 2,900 0.1
28/05/2020
3.17
 939,880 3.22 3.25 3.08 5,410 14,740 -0.1
27/05/2020
3.22
 998,950 3.25 3.33 3.07 12,790 12,000 0.0
26/05/2020
3.25
 664,460 3.05 3.25 3.05 12,030 640 0.1
25/05/2020
3.05
 501,070 2.90 3.06 2.89 28,920 720 0.2
22/05/2020
2.90
 133,860 2.92 2.92 2.85 10,000 6,720 0.0
21/05/2020
2.92
 174,890 2.91 2.95 2.88 10,000 80 0.1
20/05/2020
2.91
 128,990 2.92 2.92 2.86 20 1,160 0.0
19/05/2020
2.92
 268,010 2.90 2.95 2.90 0 7,320 0.0
18/05/2020
2.90
 325,180 2.98 3.04 2.89 10,100 7,350 0.0
15/05/2020
2.98
 550,140 3.07 3.07 2.89 11,390 11,550 0.0
14/05/2020
3.07
 445,690 2.89 3.07 2.86 29,090 0 0.2
13/05/2020
2.89
 432,260 2.89 2.91 2.84 21,120 2,200 0.1
12/05/2020
2.89
 421,780 2.93 2.93 2.81 12,960 2,730 0.1
11/05/2020
2.93
 485,360 2.86 3.02 2.84 10,000 13,740 0.0
08/05/2020
2.86
 999,610 2.74 2.93 2.77 7,610 1,000 0.0
07/05/2020
2.74
 768,640 2.57 2.74 2.57 21,490 0 0.1
06/05/2020
2.57
 264,820 2.55 2.59 2.55 10,540 5,000 0.0
05/05/2020
2.55
 330,840 2.50 2.58 2.45 100 12,810 -0.1
04/05/2020
2.50
 173,820 2.57 2.57 2.50 0 11,510 -0.1
29/04/2020
2.57
 163,040 2.57 2.58 2.53 2,620 0 0.0
28/04/2020
2.57
 112,310 2.55 2.59 2.53 0 480 0.0
27/04/2020
2.55
 144,130 2.59 2.61 2.52 2,520 0 0.0
24/04/2020
2.59
 218,350 2.50 2.61 2.48 6,410 0 0.0
23/04/2020
2.50
 194,430 2.58 2.58 2.50 0 2,370 0.0
22/04/2020
2.58
 304,890 2.56 2.61 2.39 6,120 3,610 0.0
21/04/2020
2.56
 435,910 2.75 2.75 2.56 0 3,060 0.0
20/04/2020
2.75
 252,520 2.76 2.83 2.75 130 2,300 0.0
17/04/2020
2.76
 427,610 2.59 2.77 2.59 11,190 0 0.1
16/04/2020
2.59
 148,490 2.56 2.59 2.54 7,300 0 0.0
15/04/2020
2.56
 114,210 2.59 2.60 2.53 4,100 0 0.0
14/04/2020
2.59
 154,690 2.61 2.61 2.52 13,790 100 0.1
13/04/2020
2.61
 238,680 2.53 2.61 2.53 29,350 0 0.1
10/04/2020
2.53
 290,300 2.62 2.62 2.52 27,470 30 0.1
09/04/2020
2.62
 246,130 2.60 2.63 2.55 14,300 7,500 0.0
08/04/2020
2.60
 170,410 2.61 2.61 2.45 15,280 0 0.1
07/04/2020
2.61
 120,210 2.53 2.61 2.45 17,700 100 0.1
06/04/2020
2.53
 210,680 2.36 2.53 2.36 26,300 0 0.1
03/04/2020
2.36
 548,730 2.29 2.40 2.29 10,000 5,810 0.0
01/04/2020
2.29
 709,860 2.14 2.29 1.99 33,920 3,630 0.1
31/03/2020
2.14
 687,720 2.30 2.30 2.14 7,920 2,920 0.0
30/03/2020
2.30
 268,230 2.47 2.47 2.30 0 0 0
27/03/2020
2.47
 774,260 2.56 2.56 2.38 1,000 520 0.0
26/03/2020
2.56
 325,680 2.59 2.59 2.41 12,460 0 0.1
25/03/2020
2.59
 286,990 2.61 2.66 2.46 0 0 0
24/03/2020
2.61
 583,520 2.71 2.71 2.53 520 0 0.0
23/03/2020
2.71
 92,270 2.91 2.91 2.71 0 0 0
20/03/2020
2.91
 281,890 2.78 2.91 2.67 1,000 0 0.0
19/03/2020
2.78
 494,870 2.99 2.99 2.78 0 130 0.0
18/03/2020
2.99
 208,120 2.96 3.02 2.91 0 100 0.0
17/03/2020
2.96
 153,620 2.86 2.96 2.81 0 0 0
16/03/2020
2.86
 101,980 2.86 2.96 2.84 0 0 0
13/03/2020
2.86
 382,340 3.07 3.07 2.85 100 1,910 0.0
12/03/2020
3.07
 365,110 3.12 3.12 2.90 0 5,600 0.0
11/03/2020
3.12
 501,860 3.14 3.17 2.96 330 19,380 -0.1
10/03/2020
3.14
 459,910 3.20 3.20 2.98 1,810 6,450 0.0
09/03/2020
3.20
 348,290 3.44 3.44 3.20 0 1,570 0.0
06/03/2020
3.44
 470,210 3.39 3.55 3.35 1,020 600 0.0
05/03/2020
3.39
 1,036,100 3.17 3.39 3.20 27,290 17,200 0.1
04/03/2020
3.17
 168,430 3.12 3.17 3.10 3,470 3,200 0.0
03/03/2020
3.12
 221,640 3.11 3.15 3.10 1,070 0 0.0

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