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)
01/02/2018
2.94
 132,180 2.99 2.99 2.93 0 0 0
31/01/2018
2.99
 54,130 3.04 3.04 2.99 0 5,000 -0.0
30/01/2018
3.04
 49,720 3.04 3.04 2.98 0 0 0
29/01/2018
3.04
 277,440 3.04 3.06 2.85 100 0 0.0
26/01/2018
3.04
 151,520 3.06 3.06 3.02 0 0 0
25/01/2018
3.06
 752,350 3.06 3.07 3.02 35,370 0 0.2
22/01/2018
3.06
 95,810 3.06 3.07 3.03 10 0 0
19/01/2018
3.06
 293,640 3.06 3.07 3.04 33,390 0 0.2
18/01/2018
3.06
 493,430 3.06 3.07 3.04 35,760 0 0.2
17/01/2018
3.06
 118,430 3.06 3.06 3.03 0 0 0
16/01/2018
3.06
 152,780 3.07 3.07 3.03 15,000 0 0.1
15/01/2018
3.07
 218,810 3.06 3.07 3.02 900 0 0.0
12/01/2018
3.06
 136,790 3.07 3.07 3.03 8,000 0 0.0
11/01/2018
3.07
 217,060 3.07 3.07 3.02 14,900 0 0.1
10/01/2018
3.07
 145,660 3.06 3.11 3.03 13,300 0 0.1
09/01/2018
3.06
 247,070 3.04 3.06 3.01 60,000 0 0.4
08/01/2018
3.04
 294,160 3.08 3.09 3.04 60,000 0 0.4
05/01/2018
3.08
 165,370 3.10 3.10 3.06 22,430 0 0.1
04/01/2018
3.10
 370,200 3.12 3.12 3.07 20,000 0 0.1
03/01/2018
3.12
 241,430 3.13 3.13 3.06 53,700 147,100 -0.6
02/01/2018
3.13
 171,700 3.15 3.17 3.07 5,000 0 0.0
29/12/2017
3.15
 226,040 3.15 3.15 3.07 7,500 0 0.0
28/12/2017
3.15
 146,070 3.16 3.16 3.10 41,220 0 0.3
27/12/2017
3.16
 857,280 3.12 3.16 3.12 20,000 0 0.1
26/12/2017
3.12
 510,580 3.17 3.17 3.12 18,190 0 0.1
25/12/2017
3.17
 229,080 3.17 3.19 3.12 25,700 0 0.2
22/12/2017
3.17
 162,910 3.20 3.20 3.14 0 0 0
21/12/2017
3.20
 117,240 3.09 3.20 3.07 0 0 0
20/12/2017
3.09
 291,140 3.18 3.22 3.07 0 0 0
19/12/2017
3.18
 388,150 3.34 3.34 3.12 0 6,000 -0.0
18/12/2017
3.34
 308,730 3.35 3.41 3.22 0 0 0
15/12/2017
3.35
 569,730 3.58 3.58 3.35 0 0 0
14/12/2017
3.58
 1,059,860 3.41 3.65 3.58 0 75,000 -0.5
13/12/2017
3.41
 511,400 3.20 3.41 3.25 10,000 10,000 0
12/12/2017
3.20
 1,719,150 3.02 3.22 3.02 0 1,576,070 -9.3
11/12/2017
3.02
 376,510 3.02 3.03 3.02 0 192,860 -1.1
08/12/2017
3.02
 151,630 3.02 3.03 3.00 0 22,810 -0.1
07/12/2017
3.02
 273,820 3.03 3.03 3.02 0 9,770 -0.1
06/12/2017
3.03
 349,920 3.03 3.03 2.92 0 79,630 -0.5
05/12/2017
3.03
 580,370 3.07 3.11 3.02 0 367,930 -2.2
04/12/2017
3.07
 340,530 3.12 3.12 3.04 0 177,770 -1.1
01/12/2017
3.12
 161,770 3.12 3.18 3.10 0 0 0
30/11/2017
3.12
 104,110 3.12 3.16 3.08 0 0 0
29/11/2017
3.12
 147,780 3.19 3.19 3.11 12,500 0 0.1
28/11/2017
3.19
 146,090 3.17 3.21 3.12 1,000 0 0.0
27/11/2017
3.17
 177,020 3.16 3.17 3.03 0 0 0
24/11/2017
3.16
 136,370 2.95 3.16 2.92 0 0 0
23/11/2017
2.95
 101,920 2.95 2.95 2.92 0 0 0
22/11/2017
2.95
 463,520 2.95 2.95 2.93 0 0 0
21/11/2017
2.95
 570,610 2.95 2.95 2.86 5,000 262,320 -1.5
20/11/2017
2.95
 302,790 2.95 2.95 2.87 0 74,080 -0.4
17/11/2017
2.95
 206,700 2.96 2.96 2.90 5,940 0 0.0
16/11/2017
2.96
 79,490 2.98 2.98 2.91 0 0 0
15/11/2017
2.98
 209,000 2.98 2.98 2.89 4,000 0 0.0
14/11/2017
2.98
 74,440 2.98 3.00 2.91 0 0 0
13/11/2017
2.98
 124,220 2.99 2.99 2.92 0 0 0
10/11/2017
2.99
 113,120 2.99 3.04 2.86 29,040 0 0.2
09/11/2017
2.99
 118,460 2.99 3.02 2.96 0 0 0
08/11/2017
2.99
 121,040 2.99 2.99 2.96 24,200 0 0.1
07/11/2017
2.99
 200,680 2.99 2.99 2.93 0 2,820 -0.0
06/11/2017
2.99
 152,530 2.99 3.02 2.96 0 0 0
03/11/2017
2.99
 117,950 2.99 3.04 2.98 0 0 0
02/11/2017
2.99
 92,510 2.99 3.09 2.91 0 0 0
01/11/2017
2.99
 693,320 2.99 2.99 2.79 0 0 0
31/10/2017
2.99
 264,530 3.16 3.17 2.94 0 0 0
30/10/2017
3.16
 170,980 3.17 3.20 3.13 0 0 0
27/10/2017
3.17
 63,840 3.22 3.26 3.12 0 0 0
26/10/2017
3.22
 253,400 3.31 3.31 3.19 0 0 0
25/10/2017
3.31
 181,780 3.35 3.35 3.27 0 0 0
24/10/2017
3.35
 201,620 3.37 3.37 3.17 0 7,500 -0.0
23/10/2017
3.37
 122,870 3.37 3.47 3.33 0 0 0
20/10/2017
3.37
 336,200 3.38 3.43 3.28 0 23,010 -0.2
19/10/2017
3.38
 358,400 3.38 3.52 3.38 0 97,310 -0.6
18/10/2017
3.38
 279,140 3.51 3.51 3.38 0 69,050 -0.5
17/10/2017
3.51
 223,150 3.55 3.55 3.50 0 0 0
16/10/2017
3.55
 170,860 3.57 3.57 3.53 0 0 0
13/10/2017
3.57
 318,630 3.57 3.57 3.53 1,000 0 0.0
12/10/2017
3.57
 465,770 3.58 3.59 3.56 15,000 0 0.1
11/10/2017
3.58
 522,840 3.58 3.58 3.55 70,490 0 0.5
10/10/2017
3.58
 180,310 3.58 3.58 3.55 0 0 0
09/10/2017
3.58
 196,840 3.58 3.58 3.54 180 0 0.0
06/10/2017
3.58
 225,170 3.58 3.60 3.53 0 0 0
05/10/2017
3.58
 357,730 3.55 3.61 3.53 0 0 0
04/10/2017
3.55
 267,730 3.43 3.55 3.43 0 0 0
03/10/2017
3.43
 293,280 3.35 3.50 3.37 4,000 0 0.0
02/10/2017
3.35
 456,190 3.59 3.60 3.35 3,000 0 0.0
29/09/2017
3.59
 200,610 3.60 3.61 3.53 0 0 0
28/09/2017
3.60
 703,680 3.60 3.61 3.56 0 0 0
27/09/2017
3.60
 285,340 3.60 3.61 3.57 3,000 0 0.0
26/09/2017
3.60
 392,410 3.61 3.63 3.58 0 0 0
25/09/2017
3.61
 361,890 3.61 3.65 3.59 0 6,000 -0.0
22/09/2017
3.61
 433,060 3.60 3.63 3.59 0 0 0
21/09/2017
3.60
 438,730 3.60 3.65 3.59 3,010 11,800 -0.1
20/09/2017
3.60
 329,860 3.68 3.68 3.60 20,000 156,660 -1.0
19/09/2017
3.68
 915,620 3.70 3.71 3.58 80,000 384,040 -2.2
18/09/2017
3.70
 721,040 3.72 3.73 3.58 2,000 0 0.0
15/09/2017
3.72
 238,700 3.74 3.75 3.68 5,000 0 0.0
14/09/2017
3.74
 568,890 3.74 3.75 3.72 0 0 0
13/09/2017
3.74
 394,790 3.73 3.77 3.71 0 500 -0.0
12/09/2017
3.73
 526,550 3.68 3.77 3.68 140,800 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |