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)
22/04/2019
3.17
 691,720 3.22 3.23 3.11 0 0 0
19/04/2019
3.22
 1,090,720 3.03 3.22 2.96 130 0 0.0
18/04/2019
3.03
 517,970 3.15 3.17 3.02 0 0 0
17/04/2019
3.15
 633,650 3.37 3.37 3.15 0 5,000 -0.0
16/04/2019
3.37
 675,320 3.48 3.48 3.27 5,040 32,000 -0.2
12/04/2019
3.48
 1,276,820 3.43 3.48 3.27 0 482,010 -3.2
11/04/2019
3.43
 1,359,660 3.40 3.57 3.37 6,530 67,840 -0.4
10/04/2019
3.40
 811,380 3.21 3.40 3.13 5,000 0 0.0
09/04/2019
3.21
 624,550 3.21 3.25 3.14 0 0 0
08/04/2019
3.21
 437,450 3.32 3.34 3.20 0 0 0
05/04/2019
3.32
 464,480 3.32 3.37 3.28 0 0 0
04/04/2019
3.32
 722,330 3.16 3.37 3.07 0 0 0
03/04/2019
3.16
 537,090 3.13 3.16 3.09 0 0 0
02/04/2019
3.13
 640,280 3.10 3.15 3.09 0 9,300 -0.1
01/04/2019
3.10
 510,450 3.07 3.17 3.07 0 620 -0.0
29/03/2019
3.07
 383,060 3.07 3.21 3.07 0 0 0
28/03/2019
3.07
 688,740 2.87 3.07 2.82 3,500 7,000 -0.0
27/03/2019
2.87
 101,200 2.80 2.88 2.80 0 0 0
26/03/2019
2.80
 127,470 2.79 2.80 2.77 0 0 0
25/03/2019
2.79
 165,680 2.82 2.82 2.76 0 11,600 -0.1
22/03/2019
2.82
 88,520 2.81 2.83 2.81 0 0 0
21/03/2019
2.81
 118,660 2.86 2.96 2.81 0 0 0
20/03/2019
2.86
 69,200 2.92 2.94 2.86 0 0 0
19/03/2019
2.92
 109,380 2.81 2.98 2.81 0 0 0
18/03/2019
2.81
 146,210 2.81 2.83 2.80 0 0 0
15/03/2019
2.81
 129,500 2.80 2.81 2.79 0 0 0
14/03/2019
2.80
 108,050 2.80 2.85 2.79 0 0 0
13/03/2019
2.80
 154,930 2.83 2.83 2.78 0 0 0
12/03/2019
2.83
 101,470 2.85 2.87 2.82 0 0 0
11/03/2019
2.85
 106,540 2.86 2.87 2.84 0 0 0
08/03/2019
2.86
 145,380 2.86 2.89 2.85 0 0 0
07/03/2019
2.86
 138,710 2.88 2.88 2.85 0 0 0
06/03/2019
2.88
 128,950 2.90 2.90 2.85 5,000 0 0.0
05/03/2019
2.90
 164,350 2.90 2.91 2.86 12,000 0 0.1
04/03/2019
2.90
 118,850 2.87 2.90 2.84 0 0 0
01/03/2019
2.87
 100,560 2.87 2.88 2.71 0 0 0
28/02/2019
2.87
 75,730 2.90 2.91 2.86 0 0 0
27/02/2019
2.90
 201,040 2.88 2.96 2.86 0 700 -0.0
26/02/2019
2.88
 122,250 2.93 2.93 2.73 0 300 -0.0
25/02/2019
2.93
 111,710 2.94 2.97 2.92 0 0 0
22/02/2019
2.94
 110,430 2.96 2.96 2.81 0 0 0
21/02/2019
2.96
 75,620 3.04 3.04 2.84 0 0 0
20/02/2019
3.04
 99,860 3.06 3.12 3.04 0 0 0
19/02/2019
3.06
 117,600 3.16 3.16 3.06 0 0 0
18/02/2019
3.16
 95,490 3.14 3.16 3.12 0 0 0
15/02/2019
3.14
 96,220 3.14 3.16 3.11 0 0 0
14/02/2019
3.14
 181,290 3.14 3.14 3.07 0 0 0
13/02/2019
3.14
 246,540 3.27 3.27 3.10 0 0 0
12/02/2019
3.27
 38,280 3.35 3.35 3.27 0 0 0
11/02/2019
3.35
 163,690 3.35 3.35 3.27 0 0 0
01/02/2019
3.35
 201,480 3.14 3.35 3.02 0 5,450 -0.0
31/01/2019
3.14
 154,910 3.15 3.17 3.07 0 0 0
30/01/2019
3.15
 115,130 3.17 3.17 3.07 0 110 -0.0
29/01/2019
3.17
 382,670 3.05 3.17 2.86 0 4,440 -0.0
28/01/2019
3.05
 211,590 3.27 3.28 3.05 0 0 0
25/01/2019
3.27
 364,090 3.27 3.30 3.17 0 0 0
24/01/2019
3.27
 748,330 3.22 3.29 3.17 0 0 0
23/01/2019
3.22
 416,990 3.06 3.27 2.96 0 5,000 -0.0
22/01/2019
3.06
 136,830 3.07 3.10 3.02 0 0 0
21/01/2019
3.07
 772,950 2.88 3.07 2.81 0 13,000 -0.1
18/01/2019
2.88
 584,670 2.70 2.88 2.57 0 0 0
17/01/2019
2.70
 120,160 2.53 2.70 2.50 0 0 0
16/01/2019
2.53
 92,650 2.56 2.56 2.53 1,000 0 0.0
15/01/2019
2.56
 68,070 2.56 2.56 2.53 0 0 0
14/01/2019
2.56
 11,810 2.56 2.57 2.53 0 0 0
11/01/2019
2.56
 36,140 2.53 2.56 2.52 0 0 0
10/01/2019
2.53
 38,730 2.61 2.64 2.53 5,000 0 0.0
09/01/2019
2.61
 45,570 2.66 2.66 2.56 0 0 0
08/01/2019
2.66
 56,770 2.66 2.66 2.56 0 0 0
07/01/2019
2.66
 48,900 2.71 2.71 2.60 0 0 0
04/01/2019
2.71
 62,330 2.56 2.71 2.38 0 0 0
03/01/2019
2.56
 383,340 2.64 2.71 2.45 0 0 0
02/01/2019
2.64
 121,280 2.83 2.84 2.64 1,000 0 0.0
28/12/2018
2.83
 118,530 2.76 2.84 2.76 0 0 0
27/12/2018
2.76
 168,040 2.83 2.86 2.76 0 0 0
26/12/2018
2.83
 162,210 2.83 2.84 2.76 0 0 0
25/12/2018
2.83
 117,010 2.84 2.84 2.65 0 0 0
24/12/2018
2.84
 131,860 2.80 2.89 2.73 0 1,000 -0.0
21/12/2018
2.80
 117,160 2.82 2.82 2.62 0 0 0
20/12/2018
2.82
 127,190 2.81 2.90 2.79 300 0 0.0
19/12/2018
2.81
 115,850 2.86 2.94 2.80 10,000 0 0.1
18/12/2018
2.86
 426,330 2.94 3.08 2.73 3,000 0 0.0
17/12/2018
2.94
 156,180 3.05 3.05 2.94 0 0 0
14/12/2018
3.05
 132,410 3.07 3.07 3.02 0 20,000 -0.1
13/12/2018
3.07
 136,770 3.07 3.09 3.04 0 0 0
12/12/2018
3.07
 163,210 3.06 3.10 3.02 0 0 0
11/12/2018
3.06
 86,100 3.06 3.07 3.02 0 0 0
10/12/2018
3.06
 109,270 3.02 3.07 2.99 0 0 0
07/12/2018
3.02
 108,970 3.03 3.04 2.98 0 0 0
06/12/2018
3.03
 120,370 3.05 3.05 2.96 0 0 0
05/12/2018
3.05
 129,290 3.07 3.07 3.01 0 0 0
04/12/2018
3.07
 119,290 3.08 3.08 3.02 0 0 0
03/12/2018
3.08
 186,880 3.09 3.12 3.01 0 0 0
30/11/2018
3.09
 119,350 3.12 3.12 3.02 0 0 0
29/11/2018
3.12
 156,570 3.14 3.16 3.05 0 0 0
28/11/2018
3.14
 163,440 3.12 3.14 3.06 950 5,390 -0.0
27/11/2018
3.12
 123,340 3.12 3.16 3.06 0 0 0
26/11/2018
3.12
 153,590 3.02 3.20 3.02 0 1,930 -0.0
23/11/2018
3.02
 115,000 3.02 3.03 2.96 0 0 0
22/11/2018
3.02
 167,130 3.00 3.05 2.96 0 1,820 -0.0

Chính sách bảo mật | Điều khoản sử dụng |