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)
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
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

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