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)
03/07/2018
2.96
 2,036,170 2.99 3.00 2.84 0 0 0
02/07/2018
2.99
 4,720 3.02 3.02 2.86 0 0 0
29/06/2018
3.02
 2,154,570 2.96 3.02 2.86 0 0 0
28/06/2018
2.96
 155,210 2.92 3.00 2.96 0 0 0
27/06/2018
2.92
 22,010 3.01 3.02 2.91 10 0 0
26/06/2018
3.01
 560 3.01 3.01 3.01 0 0 0
25/06/2018
3.01
 151,180 2.96 3.03 2.99 0 0 0
22/06/2018
2.96
 9,320 3.05 3.05 2.94 0 0 0
21/06/2018
3.05
 10,700 3.06 3.07 3.02 0 0 0
20/06/2018
3.06
 4,600 3.06 3.06 2.96 0 0 0
19/06/2018
3.06
 47,680 3.06 3.16 3.02 0 0 0
18/06/2018
3.06
 28,370 3.06 3.07 2.92 0 0 0
15/06/2018
3.06
 64,590 3.07 3.07 3.02 0 0 0
14/06/2018
3.07
 12,520 3.07 3.07 3.04 0 0 0
13/06/2018
3.07
 15,100 3.07 3.17 3.07 0 0 0
12/06/2018
3.07
 29,010 3.07 3.07 3.02 0 0 0
11/06/2018
3.07
 12,010 3.12 3.21 3.07 0 0 0
08/06/2018
3.12
 773,980 3.11 3.12 3.07 0 0 0
07/06/2018
3.11
 24,880 3.11 3.11 3.06 0 0 0
06/06/2018
3.11
 3,520 3.12 3.12 3.07 0 0 0
05/06/2018
3.12
 330 3.12 3.12 3.11 0 0 0
04/06/2018
3.12
 74,980 3.09 3.12 3.02 0 0 0
01/06/2018
3.09
 30,420 3.07 3.11 3.04 0 0 0
31/05/2018
3.07
 47,740 3.04 3.07 3.04 0 0 0
30/05/2018
3.04
 19,330 3.06 3.12 3.02 0 0 0
29/05/2018
3.06
 42,690 3.04 3.07 3.04 0 0 0
28/05/2018
3.04
 21,640 3.12 3.16 3.04 0 0 0
25/05/2018
3.12
 57,520 3.17 3.17 3.05 0 0 0
24/05/2018
3.17
 32,180 3.15 3.17 3.14 0 0 0
23/05/2018
3.15
 11,380 3.15 3.15 3.04 4,150 0 0.0
22/05/2018
3.15
 66,210 3.20 3.20 3.02 0 0 0
21/05/2018
3.20
 5,250 3.17 3.21 3.12 0 0 0
18/05/2018
3.17
 7,020 3.16 3.17 3.11 0 0 0
17/05/2018
3.16
 31,780 3.22 3.22 3.14 0 0 0
16/05/2018
3.22
 12,410 3.24 3.24 3.12 10,260,547 0 62.3
15/05/2018
3.24
 106,450 3.24 3.27 3.22 36,000 0 0.2
14/05/2018
3.24
 172,150 3.03 3.24 2.94 190 0 0.0
11/05/2018
3.03
 26,320 3.02 3.12 3.02 0 0 0
10/05/2018
3.02
 89,700 3.07 3.12 3.02 0 0 0
09/05/2018
3.07
 15,620 3.07 3.12 3.07 0 0 0
08/05/2018
3.07
 61,720 3.14 3.14 3.07 0 0 0
07/05/2018
3.14
 55,930 3.13 3.16 3.08 0 0 0
04/05/2018
3.13
 112,470 3.13 3.15 3.08 0 0 0
03/05/2018
3.13
 82,910 3.10 3.16 3.07 0 0 0
02/05/2018
3.10
 57,260 3.20 3.24 3.10 0 0 0
27/04/2018
3.20
 428,180 3.14 3.20 3.09 0 0 0
26/04/2018
3.14
 155,180 3.25 3.30 3.14 0 0 0
24/04/2018
3.25
 185,990 3.21 3.25 3.21 11,360 3,000 0.1
23/04/2018
3.21
 265,920 3.17 3.22 3.07 13,140 0 0.1
20/04/2018
3.17
 607,310 3.04 3.25 3.04 0 5,000 -0.0
19/04/2018
3.04
 40,250 3.04 3.04 2.99 0 0 0
18/04/2018
3.04
 2,280 3.06 3.06 2.98 0 0 0
17/04/2018
3.06
 91,220 2.99 3.06 2.81 0 0 0
16/04/2018
2.99
 22,070 3.04 3.04 2.96 0 0 0
13/04/2018
3.04
 10,750 3.03 3.06 2.96 0 0 0
12/04/2018
3.03
 1,390 3.06 3.07 3.02 0 0 0
11/04/2018
3.06
 18,770 3.09 3.09 2.98 0 5,210 -0.0
10/04/2018
3.09
 106,680 3.12 3.12 3.03 0 0 0
09/04/2018
3.12
 1,880 3.12 3.12 3.12 0 0 0
06/04/2018
3.12
 44,560 3.11 3.12 3.04 0 0 0
05/04/2018
3.11
 1,771,350 3.11 3.11 3.07 0 0 0
04/04/2018
3.11
 45,440 3.11 3.11 3.07 0 0 0
03/04/2018
3.11
 81,910 3.08 3.14 3.05 1,590 0 0.0
02/04/2018
3.08
 75,060 3.14 3.18 3.08 0 0 0
30/03/2018
3.14
 16,880 3.16 3.21 3.09 0 0 0
29/03/2018
3.16
 44,880 3.14 3.21 3.14 0 0 0
28/03/2018
3.14
 73,830 3.18 3.18 3.12 0 0 0
27/03/2018
3.18
 1,061,010 3.17 3.21 3.12 0 996,560 -6.2
26/03/2018
3.17
 14,990 3.17 3.20 3.08 0 0 0
23/03/2018
3.17
 114,460 3.22 3.22 3.09 0 0 0
22/03/2018
3.22
 116,220 3.17 3.22 3.12 0 0 0
21/03/2018
3.17
 187,070 3.17 3.17 3.07 0 0 0
20/03/2018
3.17
 294,710 3.22 3.22 3.12 0 0 0
19/03/2018
3.22
 69,410 3.22 3.22 3.20 0 0 0
16/03/2018
3.22
 95,280 3.20 3.22 3.16 0 0 0
15/03/2018
3.20
 288,080 3.19 3.20 3.14 0 0 0
14/03/2018
3.19
 325,580 3.17 3.19 3.13 0 0 0
13/03/2018
3.17
 284,810 3.07 3.17 3.08 0 39,300 -0.2
12/03/2018
3.07
 1,023,520 3.21 3.21 3.07 0 2,012,320 -12.1
09/03/2018
3.21
 217,150 3.17 3.21 3.07 0 55,820 -0.3
08/03/2018
3.17
 295,740 3.17 3.17 3.07 0 50,000 -0.3
07/03/2018
3.17
 414,400 3.22 3.22 3.07 0 123,000 -0.7
06/03/2018
3.22
 381,230 3.17 3.25 3.13 0 0 0
05/03/2018
3.17
 687,940 3.22 3.30 3.11 32,700 0 0.2
02/03/2018
3.22
 169,450 3.02 3.22 3.00 0 0 0
01/03/2018
3.02
 46,380 3.02 3.03 2.99 0 0 0
28/02/2018
3.02
 22,440 3.04 3.04 2.99 0 7,000 -0.0
27/02/2018
3.04
 143,910 3.04 3.05 2.96 3,400 6,030 -0.0
26/02/2018
3.04
 89,290 3.04 3.07 2.97 0 0 0
23/02/2018
3.04
 23,290 3.04 3.06 2.87 0 6,970 -0.0
22/02/2018
3.04
 30,760 3.07 3.07 2.87 0 0 0
21/02/2018
3.07
 7,660 3.07 3.07 3.07 0 0 0
13/02/2018
3.07
 1,162,650 3.06 3.10 3.04 0 2,100,000 -12.6
12/02/2018
3.06
 58,860 3.02 3.07 3.01 0 0 0
09/02/2018
3.02
 60,350 2.96 3.02 2.76 0 80 -0.0
08/02/2018
2.96
 157,810 2.91 2.96 2.81 0 0 0
07/02/2018
2.91
 236,150 2.75 2.91 2.80 0 25,000 -0.1
06/02/2018
2.75
 218,700 2.89 2.89 2.69 0 330 -0.0
05/02/2018
2.89
 61,420 2.94 2.94 2.86 0 270 -0.0
02/02/2018
2.94
 135,060 2.94 2.94 2.87 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |