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)
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
13/09/2019
4.06
 411,300 4.05 4.14 4.06 8,000 0 0.1
12/09/2019
4.05
 273,250 3.97 4.14 3.89 0 200 0.0
11/09/2019
3.97
 321,610 4.09 4.09 3.96 0 0 0
10/09/2019
4.09
 558,260 4.25 4.25 4.09 0 1,590 0.0
09/09/2019
4.25
 522,100 4.24 4.27 4.14 0 0 0
06/09/2019
4.24
 567,840 4.25 4.26 4.12 2,000 0 0.0
05/09/2019
4.25
 701,880 4.25 4.29 4.19 7,900 0 0.1
04/09/2019
4.25
 1,304,280 3.99 4.26 3.87 0 8,000 -0.1
03/09/2019
3.99
 367,980 4.14 4.14 3.99 2,350 0 0.0
30/08/2019
4.14
 1,719,460 4.04 4.14 3.93 190 10,000 -0.1
29/08/2019
4.04
 435,660 3.78 4.04 3.71 0 510 0.0
28/08/2019
3.78
 623,650 3.83 3.86 3.77 0 0 0
27/08/2019
3.83
 721,330 3.94 3.99 3.81 200 0 0.0
26/08/2019
3.94
 859,450 3.78 3.96 3.71 70 0 0.0
23/08/2019
3.78
 419,460 3.71 3.90 3.63 7,000 0 0.1
22/08/2019
3.71
 679,190 3.75 3.84 3.66 0 158,300 -1.2
21/08/2019
3.75
 2,142,420 3.54 3.79 3.55 0 0 0
20/08/2019
3.54
 1,450,570 3.32 3.54 3.28 0 9,000 -0.1
19/08/2019
3.32
 522,340 3.34 3.35 3.27 0 0 0
16/08/2019
3.34
 293,340 3.40 3.42 3.32 0 32,400 -0.2
15/08/2019
3.40
 536,930 3.18 3.40 3.13 0 0 0
14/08/2019
3.18
 240,690 3.19 3.25 3.18 0 0 0
13/08/2019
3.19
 406,410 3.22 3.27 3.18 0 0 0
12/08/2019
3.22
 399,990 3.32 3.32 3.17 0 0 0
09/08/2019
3.32
 773,430 3.32 3.48 3.29 0 13,000 -0.1
08/08/2019
3.32
 679,180 3.12 3.32 3.07 0 0 0
07/08/2019
3.12
 242,530 3.20 3.22 3.07 0 0 0
06/08/2019
3.20
 696,510 3.13 3.25 3.07 0 0 0
05/08/2019
3.13
 975,330 3.07 3.14 3.03 0 5,000 0.0
02/08/2019
3.07
 300,400 2.97 3.16 2.86 0 5,470 0.0
01/08/2019
2.97
 187,330 2.98 3.06 2.97 100 0 0.0
31/07/2019
2.98
 276,490 2.91 3.07 2.94 0 0 0
30/07/2019
2.91
 253,480 2.84 2.91 2.82 0 0 0
29/07/2019
2.84
 221,020 2.86 2.87 2.84 0 0 0
26/07/2019
2.86
 151,110 2.86 2.87 2.84 0 0 0
25/07/2019
2.86
 151,330 2.86 2.87 2.85 0 0 0
24/07/2019
2.86
 211,140 2.87 2.87 2.84 0 0 0
23/07/2019
2.87
 140,160 2.84 2.89 2.84 0 0 0
22/07/2019
2.84
 190,190 2.86 2.87 2.83 0 0 0
19/07/2019
2.86
 311,480 2.86 2.87 2.83 0 0 0
18/07/2019
2.86
 271,530 2.86 2.88 2.84 0 0 0
17/07/2019
2.86
 233,060 2.88 2.88 2.83 100 0 0.0
16/07/2019
2.88
 268,120 2.88 2.89 2.85 0 0 0
15/07/2019
2.88
 206,790 2.89 2.90 2.86 0 0 0
12/07/2019
2.89
 314,010 2.88 2.91 2.85 0 0 0
11/07/2019
2.88
 236,030 2.88 2.90 2.85 390 0 0.0
10/07/2019
2.88
 167,630 2.89 2.91 2.86 5,500 0 0.0
09/07/2019
2.89
 237,100 2.91 2.93 2.88 500 0 0.0
08/07/2019
2.91
 162,180 2.89 2.91 2.86 300 0 0.0
05/07/2019
2.89
 304,800 2.90 2.91 2.88 0 0 0
04/07/2019
2.90
 333,480 2.95 2.95 2.90 0 0 0
03/07/2019
2.95
 265,700 2.88 2.95 2.88 15,600 0 0.1
02/07/2019
2.88
 286,980 2.90 2.92 2.88 0 0 0
01/07/2019
2.90
 432,400 2.89 2.93 2.89 0 0 0
28/06/2019
2.89
 348,140 2.89 2.93 2.89 0 0 0
27/06/2019
2.89
 198,520 2.94 2.94 2.89 5,000 0 0.0
26/06/2019
2.94
 123,250 2.99 3.00 2.94 0 0 0
25/06/2019
2.99
 454,310 3.03 3.04 2.95 0 0 0
24/06/2019
3.03
 255,350 3.03 3.05 3.01 1,000 0 0.0
21/06/2019
3.03
 723,720 3.02 3.09 3.00 0 0 0
20/06/2019
3.02
 1,170,950 2.87 3.02 2.85 0 0 0
19/06/2019
2.87
 242,050 2.89 2.89 2.84 0 0 0
18/06/2019
2.89
 202,700 2.90 2.90 2.71 0 0 0
17/06/2019
2.90
 205,900 2.93 2.93 2.88 0 0 0
14/06/2019
2.93
 245,760 2.93 2.96 2.90 0 0 0
13/06/2019
2.93
 232,550 2.91 2.93 2.86 0 0 0
12/06/2019
2.91
 215,670 2.96 2.96 2.91 0 0 0
11/06/2019
2.96
 421,850 2.99 2.99 2.91 0 200 0.0
10/06/2019
2.99
 259,650 2.94 3.06 2.95 0 0 0
07/06/2019
2.94
 189,170 2.97 2.98 2.94 0 0 0
06/06/2019
2.97
 794,210 2.97 2.98 2.92 0 0 0
05/06/2019
2.97
 224,470 2.95 2.98 2.94 0 0 0
04/06/2019
2.95
 314,390 2.95 3.00 2.95 0 0 0
03/06/2019
2.95
 177,010 2.95 2.98 2.79 0 0 0
31/05/2019
2.95
 731,130 3.04 3.06 2.95 0 0 0
30/05/2019
3.04
 370,730 3.04 3.07 2.99 0 0 0
29/05/2019
3.04
 523,190 3.07 3.07 3.02 0 0 0
28/05/2019
3.07
 458,720 3.08 3.08 3.06 0 0 0
27/05/2019
3.08
 472,290 3.05 3.08 3.05 0 45,490 -0.3
24/05/2019
3.05
 469,130 3.09 3.09 3.05 4,000 0 0.0
23/05/2019
3.09
 387,220 3.09 3.11 3.07 0 0 0
22/05/2019
3.09
 768,860 3.07 3.11 3.06 0 0 0
21/05/2019
3.07
 735,890 3.03 3.09 3.02 0 0 0
20/05/2019
3.03
 763,210 3.06 3.07 3.02 0 0 0
17/05/2019
3.06
 738,830 3.07 3.12 3.06 0 0 0

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