Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/02/2020	3.14	127,090	3.21	3.21	3.07	3,210	360	0.0
07/02/2020	3.21	153,580	3.37	3.37	3.20	6,410	100	0.0
06/02/2020	3.37	327,480	3.20	3.37	3.12	23,800	300	0.1
05/02/2020	3.20	312,350	3.17	3.20	3.02	6,410	0	0.0
04/02/2020	3.17	353,540	3.12	3.17	2.91	4,490	7,460	-0.0
03/02/2020	3.12	312,870	3.17	3.17	2.95	1,000	5,760	-0.0
31/01/2020	3.17	285,930	3.25	3.25	3.14	63,600	7,260	0.3
30/01/2020	3.25	138,130	3.32	3.32	3.17	40,000	8,550	0.2
22/01/2020	3.32	267,670	3.18	3.33	3.16	84,740	3,040	0.5
21/01/2020	3.18	76,210	3.18	3.20	3.12	12,810	0	0.1
20/01/2020	3.18	197,900	3.17	3.22	3.07	3,050	5,930	-0.0
17/01/2020	3.17	124,720	3.17	3.22	3.15	150	4,290	-0.0
16/01/2020	3.17	215,850	3.17	3.19	3.15	8,370	0	0.1
15/01/2020	3.17	183,730	3.15	3.22	3.12	6,960	1,730	0.0
14/01/2020	3.15	94,580	3.14	3.21	3.07	1,980	170	0.0
13/01/2020	3.14	127,610	3.18	3.20	3.02	4,320	4,300	0.0
10/01/2020	3.18	1,940,810	3.42	3.42	3.18	9,100	3,440	0.0
09/01/2020	3.42	882,630	3.52	3.53	3.28	0	0	0
08/01/2020	3.52	1,574,060	3.30	3.52	3.07	24,220	4,500	0.1
07/01/2020	3.30	790,360	3.54	3.58	3.30	4,070	3,000	0.0
06/01/2020	3.54	649,960	3.81	3.82	3.54	3,000	0	0.0
03/01/2020	3.81	236,500	3.95	4.03	3.81	0	0	0
02/01/2020	3.95	124,970	4.07	4.10	3.95	0	1,600	-0.0
31/12/2019	4.07	278,540	4.13	4.14	3.97	0	400	-0.0
30/12/2019	4.13	259,630	4.12	4.14	4.06	22,200	20	0.2
27/12/2019	4.12	109,500	4.15	4.15	4.09	1,000	0	0.0
26/12/2019	4.15	189,970	4.17	4.18	4.09	710	0	0.0
25/12/2019	4.17	249,310	4.15	4.21	4.09	3,090	2,480	0.0
24/12/2019	4.15	192,190	4.15	4.16	4.09	22,200	20	0.2
23/12/2019	4.15	203,330	4.13	4.16	4.08	0	5,400	-0.0
20/12/2019	4.13	439,690	4.16	4.17	4.09	43,040	12,360	0.2
19/12/2019	4.16	267,850	4.24	4.24	4.13	80,000	17,740	0.5
18/12/2019	4.24	171,230	4.17	4.24	4.10	0	7,850	-0.1
17/12/2019	4.17	204,930	4.24	4.24	4.14	0	16,390	-0.1
16/12/2019	4.24	272,110	4.22	4.27	4.18	120,000	12,360	0.9
13/12/2019	4.22	860,610	4.22	4.27	4.21	0	300	-0.0
12/12/2019	4.22	341,080	4.23	4.24	4.17	0	19,550	-0.2
11/12/2019	4.23	169,890	4.24	4.30	4.23	920	4,110	-0.0
10/12/2019	4.24	153,940	4.24	4.29	4.20	3,700	9,990	-0.1
09/12/2019	4.24	403,630	4.19	4.24	4.17	13,710	0	0.1
06/12/2019	4.19	155,000	4.19	4.21	4.15	6,480	0	0.1
05/12/2019	4.19	622,660	4.19	4.21	4.17	0	0	0
04/12/2019	4.19	2,470,040	4.13	4.22	4.09	13,850	500	0.1
03/12/2019	4.13	1,164,100	4.22	4.25	4.13	0	8,680	-0.1
02/12/2019	4.22	1,540,340	4.22	4.24	3.99	14,040	2,550	0.1
29/11/2019	4.22	327,160	4.33	4.35	4.22	0	6,580	-0.1
28/11/2019	4.33	1,369,180	4.29	4.37	4.29	13,200	4,390	0.1
27/11/2019	4.29	1,553,880	4.29	4.45	4.28	0	24,410	-0.2
26/11/2019	4.29	154,870	4.26	4.31	4.19	900	4,220	-0.0
25/11/2019	4.26	301,400	4.30	4.37	4.09	5,290	0	0.0
22/11/2019	4.30	217,910	4.60	4.60	4.30	0	9,630	-0.1
21/11/2019	4.60	266,730	4.35	4.60	4.31	19,850	2,580	0.1
20/11/2019	4.35	380,390	4.63	4.67	4.30	17,870	0	0.2
19/11/2019	4.63	761,060	4.60	4.70	4.58	19,430	161,310	-1.3
18/11/2019	4.60	226,520	4.66	4.70	4.56	18,920	150	0.2
15/11/2019	4.66	1,531,300	4.78	4.90	4.66	3,390	30,890	-0.3
14/11/2019	4.78	1,847,890	4.73	4.85	4.45	16,020	8,030	0.1
13/11/2019	4.73	525,570	4.50	4.80	4.37	8,790	9,100	0.0
12/11/2019	4.50	614,210	4.38	4.65	4.40	12,940	4,220	0.1
11/11/2019	4.38	1,444,950	4.09	4.38	4.14	30,890	4,500	0.2
08/11/2019	4.09	266,720	4.04	4.09	3.99	910	1,080	-0.0
07/11/2019	4.04	193,100	4.09	4.09	4.04	1,000	520	0.0
06/11/2019	4.09	437,520	4.09	4.11	4.07	0	200	-0.0
05/11/2019	4.09	390,990	4.09	4.12	4.08	0	660	-0.0
04/11/2019	4.09	302,390	4.09	4.14	4.06	400	1,220	-0.0
01/11/2019	4.09	209,830	4.12	4.17	4.03	0	3,350	-0.0
31/10/2019	4.12	281,610	4.09	4.15	4.05	3,370	1,110	0.0
30/10/2019	4.09	496,020	4.12	4.17	4.08	450	19,950	-0.2
29/10/2019	4.12	267,800	4.14	4.19	4.09	0	3,760	-0.0
28/10/2019	4.14	190,480	4.14	4.17	4.14	2,260	0	0.0
25/10/2019	4.14	234,100	4.09	4.17	4.09	1,260	0	0.0
24/10/2019	4.09	218,440	3.99	4.13	3.99	6,100	0	0.0
23/10/2019	3.99	526,740	4.00	4.03	3.97	20	5,640	-0.0
22/10/2019	4.00	468,630	4.09	4.13	3.97	3,780	120	0.0
21/10/2019	4.09	267,500	4.09	4.16	4.08	0	0	0
18/10/2019	4.09	664,520	4.19	4.20	4.08	0	0	0
17/10/2019	4.19	468,530	4.15	4.21	4.06	0	0	0
16/10/2019	4.15	541,920	4.22	4.22	4.09	0	0	0
15/10/2019	4.22	477,900	4.32	4.32	4.13	0	0	0
14/10/2019	4.32	230,840	4.40	4.40	4.26	100	0	0.0
11/10/2019	4.40	548,120	4.14	4.40	4.09	0	0	0
10/10/2019	4.14	309,560	4.19	4.22	4.09	0	0	0
09/10/2019	4.19	429,650	4.17	4.23	4.17	3,000	0	0.0
08/10/2019	4.17	330,500	4.01	4.24	4.12	0	3,000	-0.0
07/10/2019	4.01	760,530	3.99	4.10	4.00	0	0	0
04/10/2019	3.99	611,920	4.10	4.21	3.99	2,000	500	0.0
03/10/2019	4.10	346,620	4.24	4.29	4.09	0	3,500	-0.0
02/10/2019	4.24	232,210	4.32	4.40	4.22	0	0	0
01/10/2019	4.32	382,390	4.50	4.50	4.32	1,000	0	0.0
30/09/2019	4.50	700,940	4.49	4.52	4.42	400	0	0.0
27/09/2019	4.49	438,780	4.34	4.49	4.35	0	0	0
26/09/2019	4.34	278,230	4.43	4.43	4.34	0	0	0
25/09/2019	4.43	515,940	4.30	4.45	4.27	14,920	0	0.1
24/09/2019	4.30	471,500	4.35	4.35	4.24	13,000	0	0.1
23/09/2019	4.35	775,780	4.55	4.55	4.29	4,000	0	0.0
20/09/2019	4.55	1,488,010	4.36	4.55	4.32	10,000	0	0.1
19/09/2019	4.36	1,819,690	4.08	4.36	4.04	5,690	2,000	0.0
18/09/2019	4.08	242,550	4.02	4.09	3.99	0	0	0
17/09/2019	4.02	308,090	4.04	4.04	4.01	0	0	0
16/09/2019	4.04	322,680	4.06	4.09	4.01	9,990	0	0.1

Page:
<<
12
13
14
>>

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

CTCP Bamboo Capital (bcg)

THỐNG KÊ GIAO DỊCH