CTCP Bamboo Capital (bcg)

3.53
0.01
(0.28%)
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
(2025-04-16) 		0.37 11.75% 146,277,000 2,852,285 2.5
2.85
3.53
3.53
2 tháng
(2025-03-17) 		-0.40 -10.20% 408,874,600 6,917,564 14.9
2.85
4.03
3.53
3 tháng
(2025-02-17) 		-2.65 -42.95% 857,664,200 5,468,566 9.8
2.85
6.27
3.53
6 tháng
(2024-11-18) 		-2.84 -44.65% 1,239,174,700 4,928,568 6.5
2.85
6.58
3.53
12 tháng
(2024-05-21) 		-4.59 -56.59% 2,140,904,800 4,084,601 -3.6
2.85
9.01
3.53
24 tháng
(2023-05-29) 		-4.84 -57.91% 4,427,968,300 4,234,726 -4.8
2.85
11.05
3.53
36 tháng
(2022-06-01) 		-14.32 -80.27% 5,643,606,200 -1,785,611 -70.7
2.85
17.84
3.53
60 tháng
(2020-06-11) 		0.35 11.06% 7,177,459,070 -16,762,069 -291.0
2.85
23.80
3.53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2024
6.48
 6,378,900 6.59 6.62 6.46 8,200 898,600 -5.8
12/12/2024
6.58
 18,701,600 6.49 6.79 6.47 156,400 1,055,800 -6.0
11/12/2024
6.45
 8,569,400 6.45 6.54 6.39 47,200 366,600 -2.1
10/12/2024
6.40
 7,628,300 6.55 6.59 6.40 34,600 318,200 -1.8
09/12/2024
6.52
 13,912,400 6.45 6.67 6.37 1,567,500 0 10.2
06/12/2024
6.40
 11,180,300 6.35 6.48 6.31 1,071,900 9,400 6.8
05/12/2024
6.30
 16,694,400 6.24 6.37 6.13 450,200 622,400 -1.0
04/12/2024
6.19
 5,317,500 6.20 6.28 6.19 30,000 176,900 -0.9
03/12/2024
6.22
 9,239,700 6.32 6.32 6.21 4,500 839,900 -5.2
02/12/2024
6.29
 6,953,000 6.31 6.40 6.28 155,300 272,000 -0.7
29/11/2024
6.33
 4,737,700 6.41 6.43 6.32 300 516,700 -3.3
28/11/2024
6.41
 5,626,000 6.45 6.50 6.34 125,900 248,700 -0.8
27/11/2024
6.41
 4,021,000 6.45 6.52 6.38 54,700 216,600 -1.0
26/11/2024
6.44
 8,385,900 6.35 6.54 6.35 951,100 314,400 4.1
25/11/2024
6.36
 5,895,700 6.27 6.39 6.26 857,601 109,800 4.7
22/11/2024
6.27
 5,750,500 6.29 6.42 6.27 70,900 237,080 -1.1
21/11/2024
6.27
 2,328,700 6.31 6.34 6.24 33,000 238,800 -1.3
20/11/2024
6.31
 6,721,200 6.20 6.36 6.17 606,700 57,600 3.5
19/11/2024
6.20
 4,353,200 6.39 6.39 6.20 300 123,800 -0.8
18/11/2024
6.36
 4,515,800 6.31 6.39 6.25 508,600 61,843 2.8
15/11/2024
6.26
 5,008,700 6.20 6.30 6.17 65,300 52,300 0.1
14/11/2024
6.20
 5,499,300 6.29 6.39 6.20 20,800 115,990 -0.6
13/11/2024
6.28
 10,757,700 6.48 6.48 6.25 77,600 108,300 -0.2
12/11/2024
6.47
 7,656,100 6.69 6.76 6.46 30,400 176,200 -1.0
11/11/2024
6.66
 8,725,300 6.65 6.79 6.60 30,500 670,900 -4.3
08/11/2024
6.65
 8,222,200 6.54 6.75 6.54 114,800 650,200 -3.6
07/11/2024
6.53
 5,838,900 6.51 6.64 6.49 170,400 435,600 -1.7
06/11/2024
6.47
 6,049,600 6.56 6.59 6.45 0 0 0
05/11/2024
6.50
 4,457,500 6.60 6.61 6.50 47,900 147,700 -0.7
04/11/2024
6.56
 7,122,300 6.76 6.77 6.50 124,700 528,900 -2.7
01/11/2024
6.70
 23,025,900 6.47 6.81 6.45 1,676,800 245,400 9.5
31/10/2024
6.37
 6,543,100 6.37 6.45 6.28 278,800 2,000 1.8
30/10/2024
6.28
 9,593,800 6.21 6.39 6.21 512,200 302,900 1.3
29/10/2024
6.19
 2,125,600 6.12 6.22 6.12 175,600 27,500 0.9
28/10/2024
6.12
 2,230,800 6.19 6.20 6.12 800 105,000 -0.6
25/10/2024
6.19
 2,311,400 6.23 6.23 6.14 6,400 2,100 0.0
24/10/2024
6.22
 2,892,800 6.27 6.36 6.20 52,600 9,200 0.3
23/10/2024
6.29
 6,257,100 6.10 6.38 6.10 248,700 85,800 1.0
22/10/2024
6.10
 3,963,000 6.09 6.15 6.06 3,600 9,700 -0.0
21/10/2024
6.08
 2,643,000 6.16 6.18 6.08 8,600 1,200 0.0
18/10/2024
6.14
 1,980,500 6.21 6.25 6.14 10,500 6,600 0.0
17/10/2024
6.18
 4,486,900 6.10 6.19 6.06 47,800 6,000 0.3
16/10/2024
6.17
 4,121,000 6.21 6.27 6.12 1,700 38,100 -0.2
15/10/2024
6.22
 5,250,100 6.38 6.38 6.22 7,500 163,800 -1.0
14/10/2024
6.33
 3,472,200 6.41 6.45 6.32 15,600 9,000 0.0
11/10/2024
6.39
 2,349,400 6.38 6.41 6.35 200 10,700 -0.1
10/10/2024
6.37
 2,747,100 6.40 6.47 6.37 49,500 25,600 0.2
09/10/2024
6.38
 1,904,900 6.33 6.38 6.33 3,100 1,400 0.0
08/10/2024
6.32
 2,421,400 6.35 6.37 6.30 1,200 14,000 -0.1
07/10/2024
6.34
 2,204,500 6.34 6.38 6.30 2,100 5,600 -0.0
04/10/2024
6.30
 3,817,000 6.35 6.36 6.30 200 427,300 -2.7
03/10/2024
6.35
 7,488,500 6.47 6.50 6.33 3,500 228,900 -1.5
02/10/2024
6.46
 5,955,500 6.56 6.60 6.44 6,100 991,500 -6.4
01/10/2024
6.60
 7,089,300 6.55 6.69 6.55 449,700 48,500 2.7
30/09/2024
6.54
 4,016,900 6.60 6.60 6.50 126,300 241,200 -0.8
27/09/2024
6.60
 8,204,800 6.56 6.68 6.55 692,700 0 4.6
26/09/2024
6.56
 4,109,500 6.60 6.62 6.54 500 64,100 -0.4
25/09/2024
6.57
 8,703,900 6.40 6.62 6.39 954,100 114,400 5.4
24/09/2024
6.36
 2,376,500 6.36 6.39 6.33 5,600 7,700 -0.0
23/09/2024
6.35
 3,512,300 6.42 6.45 6.34 0 203,100 -1.3
20/09/2024
6.42
 4,842,400 6.50 6.53 6.42 462,700 106,200 2.3
19/09/2024
6.44
 2,836,700 6.41 6.49 6.40 31,200 30,200 0.0
18/09/2024
6.43
 4,610,600 6.44 6.53 6.42 301,500 115,500 1.2
17/09/2024
6.44
 2,545,600 6.39 6.44 6.33 243,000 111,600 0.8
16/09/2024
6.36
 3,314,700 6.40 6.50 6.33 97,300 2,000 0.6
13/09/2024
6.40
 2,739,900 6.37 6.40 6.33 378,600 1,100 2.4
12/09/2024
6.35
 4,497,000 6.41 6.43 6.33 376,800 0 2.4
11/09/2024
6.34
 4,283,800 6.40 6.44 6.28 63,500 369,200 -1.9
10/09/2024
6.41
 4,346,400 6.45 6.55 6.36 158,800 230,700 -0.5
09/09/2024
6.42
 3,999,300 6.53 6.54 6.41 0 0 0
06/09/2024
6.54
 3,595,500 6.60 6.61 6.50 92,800 45,600 0.3
05/09/2024
6.60
 4,405,400 6.60 6.70 6.55 164,400 84,500 0.5
04/09/2024
6.61
 4,333,500 6.51 6.64 6.50 367,600 0 2.4
30/08/2024
6.66
 3,151,100 6.67 6.72 6.65 123,100 126,100 -0.0
29/08/2024
6.67
 3,542,100 6.74 6.76 6.66 107,900 600,800 -3.3
28/08/2024
6.74
 4,242,000 6.80 6.83 6.66 58,700 31,000 0.2
27/08/2024
6.79
 3,902,500 6.80 6.84 6.74 1,000 42,900 -0.3
26/08/2024
6.83
 8,639,800 6.76 6.99 6.76 726,900 284,700 3.0
23/08/2024
6.74
 4,514,700 6.75 6.82 6.70 29,100 474,600 -3.0
22/08/2024
6.76
 5,179,100 6.84 6.84 6.71 3,400 192,400 -1.3
21/08/2024
6.81
 4,811,600 6.89 6.89 6.74 14,800 153,800 -1.0
20/08/2024
6.87
 12,297,500 6.73 6.93 6.65 953,700 4,600 6.4
19/08/2024
6.73
 7,512,600 6.74 6.78 6.65 296,600 33,300 1.8
16/08/2024
6.69
 13,545,400 6.33 6.70 6.28 174,000 458,400 -1.9
15/08/2024
6.28
 7,016,200 6.39 6.39 6.20 33,900 9,000 0.2
14/08/2024
6.39
 4,709,800 6.54 6.54 6.39 231,100 117,300 0.7
13/08/2024
6.42
 5,897,000 6.49 6.53 6.40 232,800 36,900 1.3
12/08/2024
6.45
 5,878,600 6.59 6.59 6.41 9,900 257,500 -1.6
09/08/2024
6.55
 8,206,400 6.54 6.73 6.50 127,410 222,100 -0.6
08/08/2024
6.48
 13,643,200 6.38 6.54 6.32 39,900 5,500 0.2
07/08/2024
6.39
 7,075,500 6.45 6.45 6.31 800 144,300 -0.9
06/08/2024
6.39
 7,734,500 6.32 6.45 6.17 498,700 76,000 2.7
05/08/2024
6.31
 13,359,400 6.54 6.67 6.31 42,700 1,492,600 -9.5
02/08/2024
6.78
 7,715,700 6.71 6.80 6.50 218,200 600,200 -2.6
01/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
01/08/2024
6.80
 6,222,800 7.13 7.13 6.78 28,900 79,100 -0.3
31/07/2024
6.97
 21,312,600 7.09 7.15 6.95 1,530,900 90,600 11.2
30/07/2024
6.96
 6,439,500 6.96 7.09 6.89 6,500 231,900 -1.8
29/07/2024
6.91
 12,418,500 7.18 7.23 6.87 6,500 231,900 -1.8
26/07/2024
7.10
 3,019,800 7.02 7.10 6.98 34,800 14,300 0.2
25/07/2024
6.94
 4,252,600 6.98 7.05 6.89 4,100 102,600 -0.8

Chính sách bảo mật | Điều khoản sử dụng |