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)
21/11/2018
3.00
 110,620 3.02 3.02 2.94 0 0 0
20/11/2018
3.02
 108,850 3.02 3.04 2.94 0 0 0
19/11/2018
3.02
 111,860 3.02 3.05 2.94 0 350 -0.0
16/11/2018
3.02
 466,690 3.02 3.06 2.94 0 1,200 -0.0
15/11/2018
3.02
 509,430 3.02 3.06 3.01 0 310 -0.0
14/11/2018
3.02
 109,780 2.96 3.06 2.96 0 0 0
13/11/2018
2.96
 61,760 3.13 3.13 2.96 1,000 0 0.0
12/11/2018
3.13
 177,370 3.14 3.14 2.99 0 0 0
09/11/2018
3.14
 103,550 3.14 3.16 3.09 0 0 0
08/11/2018
3.14
 120,440 3.13 3.20 3.09 0 20,140 -0.1
07/11/2018
3.13
 104,590 3.13 3.20 3.07 5,050 1,101,060 -7.2
06/11/2018
3.13
 131,890 3.13 3.16 3.11 15,000 1,643,110 -10.7
05/11/2018
3.13
 145,320 3.15 3.15 3.07 0 0 0
02/11/2018
3.15
 119,290 3.18 3.18 3.08 0 0 0
01/11/2018
3.18
 202,010 3.21 3.21 3.11 0 0 0
31/10/2018
3.21
 114,770 3.14 3.22 3.09 0 0 0
30/10/2018
3.14
 175,090 3.11 3.14 3.07 0 0 0
29/10/2018
3.11
 104,380 3.15 3.15 3.07 0 0 0
26/10/2018
3.15
 165,030 3.13 3.18 3.08 0 0 0
25/10/2018
3.13
 107,420 3.16 3.16 3.02 0 0 0
24/10/2018
3.16
 117,850 3.16 3.22 3.09 0 0 0
23/10/2018
3.16
 117,810 3.16 3.20 3.08 0 0 0
22/10/2018
3.16
 91,140 3.26 3.29 3.15 0 0 0
19/10/2018
3.26
 341,030 3.27 3.27 3.11 1,000 0 0.0
18/10/2018
3.27
 314,870 3.27 3.28 3.12 0 0 0
17/10/2018
3.27
 395,450 3.37 3.37 3.17 0 0 0
16/10/2018
3.37
 266,180 3.23 3.37 3.14 0 0 0
15/10/2018
3.23
 253,010 3.30 3.30 3.12 0 0 0
12/10/2018
3.30
 217,000 3.20 3.42 3.12 0 0 0
11/10/2018
3.20
 127,590 3.44 3.45 3.20 1,000 110 0.0
10/10/2018
3.44
 194,070 3.47 3.47 3.43 0 0 0
09/10/2018
3.47
 97,510 3.53 3.55 3.47 0 3,400 -0.0
08/10/2018
3.53
 314,300 3.54 3.54 3.48 0 0 0
05/10/2018
3.54
 282,620 3.54 3.55 3.52 50,000 0 0.3
04/10/2018
3.54
 361,650 3.53 3.57 3.52 0 0 0
03/10/2018
3.53
 404,760 3.55 3.55 3.50 5,000 0 0.0
02/10/2018
3.55
 380,590 3.53 3.63 3.48 0 0 0
01/10/2018
3.53
 95,000 3.55 3.59 3.44 0 0 0
28/09/2018
3.55
 1,104,190 3.52 3.66 3.44 0 0 0
27/09/2018
3.52
 134,270 3.36 3.57 3.32 0 0 0
26/09/2018
3.36
 1,137,500 3.60 3.60 3.36 0 0 0
25/09/2018
3.60
 663,290 3.79 3.79 3.55 0 0 0
24/09/2018
3.79
 563,600 3.79 3.81 3.68 5,000 0 0.0
21/09/2018
3.79
 954,160 3.68 3.89 3.63 0 0 0
20/09/2018
3.68
 470,670 3.78 3.79 3.68 0 0 0
19/09/2018
3.78
 538,630 3.58 3.78 3.54 7,500 0 0.1
18/09/2018
3.58
 293,980 3.68 3.68 3.51 0 0 0
17/09/2018
3.68
 564,230 3.71 3.71 3.48 17,500 12,610 0.0
14/09/2018
3.71
 879,830 3.71 3.71 3.58 0 118,000 -0.9
13/09/2018
3.71
 906,680 3.53 3.71 3.48 0 0 0
12/09/2018
3.53
 1,006,110 3.30 3.53 3.27 0 10,000 -0.1
11/09/2018
3.30
 1,021,260 3.08 3.30 3.07 20,000 0 0.1
10/09/2018
3.08
 906,020 3.07 3.08 2.92 0 0 0
07/09/2018
3.07
 971,740 3.07 3.13 2.91 0 0 0
06/09/2018
3.07
 779,430 2.94 3.09 2.84 0 3,000 -0.0
05/09/2018
2.94
 622,090 2.76 2.95 2.76 0 0 0
04/09/2018
2.76
 157,860 2.79 2.81 2.72 0 0 0
31/08/2018
2.79
 543,500 2.79 2.79 2.74 0 0 0
30/08/2018
2.79
 8,880 2.75 2.79 2.76 0 0 0
29/08/2018
2.75
 20,030 2.80 2.80 2.73 0 0 0
28/08/2018
2.80
 28,630 2.77 2.81 2.75 0 0 0
27/08/2018
2.77
 66,060 2.76 2.81 2.77 0 0 0
24/08/2018
2.76
 525,120 2.73 2.79 2.72 0 0 0
23/08/2018
2.73
 413,250 2.72 2.79 2.73 0 0 0
22/08/2018
2.72
 45,090 2.72 2.78 2.72 0 0 0
21/08/2018
2.72
 152,690 2.72 2.79 2.69 0 10 -0.0
20/08/2018
2.72
 22,710 2.77 2.86 2.72 0 0 0
17/08/2018
2.77
 103,260 2.79 2.86 2.74 0 0 0
16/08/2018
2.79
 12,430 2.72 2.86 2.73 1,120 0 0.0
15/08/2018
2.72
 44,460 2.92 3.06 2.72 0 0 0
14/08/2018
2.92
 2,175,240 2.73 2.92 2.76 2,000 40 0.0
13/08/2018
2.73
 13,740 2.76 2.76 2.70 0 0 0
10/08/2018
2.76
 7,060 2.76 2.80 2.66 0 0 0
09/08/2018
2.76
 14,180 2.76 2.76 2.71 30 0 0.0
08/08/2018
2.76
 7,760 2.76 2.81 2.71 0 0 0
07/08/2018
2.76
 25,680 2.79 2.79 2.63 0 0 0
06/08/2018
2.79
 59,220 2.73 2.81 2.76 0 0 0
03/08/2018
2.73
 22,210 2.84 2.84 2.73 0 0 0
02/08/2018
2.84
 69,550 2.84 2.84 2.73 0 0 0
01/08/2018
2.84
 70,180 2.81 2.86 2.81 0 0 0
31/07/2018
2.81
 40,280 2.85 2.86 2.79 0 0 0
30/07/2018
2.85
 291,110 2.85 2.85 2.76 0 4,150 -0.0
27/07/2018
2.85
 85,680 2.85 2.85 2.78 0 0 0
26/07/2018
2.85
 11,460 2.85 2.85 2.79 0 0 0
25/07/2018
2.85
 26,600 2.73 2.86 2.77 0 0 0
24/07/2018
2.73
 11,570 2.86 2.86 2.73 0 0 0
23/07/2018
2.86
 33,280 2.86 2.86 2.76 0 0 0
20/07/2018
2.86
 8,300 2.86 2.86 2.81 0 0 0
19/07/2018
2.86
 17,080 2.86 2.87 2.77 0 0 0
18/07/2018
2.86
 44,010 2.73 2.86 2.71 0 0 0
17/07/2018
2.73
 16,740 2.88 2.88 2.73 0 0 0
16/07/2018
2.88
 16,670 2.88 2.90 2.76 0 0 0
13/07/2018
2.88
 64,820 2.90 2.90 2.86 0 0 0
12/07/2018
2.90
 9,250 2.91 2.91 2.85 0 0 0
11/07/2018
2.91
 55,010 2.91 2.91 2.72 0 0 0
10/07/2018
2.91
 50,340 2.92 2.92 2.73 0 0 0
09/07/2018
2.92
 930 2.88 2.92 2.89 0 0 0
06/07/2018
2.88
 2,970 2.89 2.89 2.69 0 0 0
05/07/2018
2.89
 12,380 2.96 2.96 2.76 0 0 0
04/07/2018
2.96
 14,200 2.96 2.96 2.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |