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
(2024-10-22) 		0.21 3.44% 143,871,300 834,567 5.0
6.10
6.70
6.27
2 tháng
(2024-09-23) 		-0.04 -0.63% 232,726,500 612,367 3.8
6.08
6.70
6.27
3 tháng
(2024-08-23) 		-0.43 -6.38% 311,069,500 1,740,567 11.0
6.08
6.83
6.27
6 tháng
(2024-05-27) 		-1.54 -19.57% 877,160,500 1,481,290 8.3
6.08
9.01
6.27
12 tháng
(2023-11-27) 		-1.33 -17.37% 1,670,084,500 65,315 -4.0
6.08
9.01
6.27
24 tháng
(2022-12-02) 		-0.83 -11.58% 3,789,891,800 -6,048,993 -53.6
5.50
11.05
6.27
36 tháng
(2021-12-07) 		-13.67 -68.42% 5,108,823,400 -1,544,122 21.6
4.44
23.80
6.27
60 tháng
(2019-12-18) 		2.07 48.72% 5,999,365,070 -19,992,650 -286.8
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)
19/04/2017
2.37
 434,960 2.37 2.42 2.33 0 0 0
18/04/2017
2.37
 801,230 2.38 2.40 2.30 1,150,150 417,900 3.7
17/04/2017
2.38
 340,840 2.44 2.45 2.38 0 0 0
14/04/2017
2.44
 357,220 2.44 2.45 2.38 100 0 0.0
13/04/2017
2.44
 284,030 2.44 2.44 2.43 4,950 8,980 -0.0
12/04/2017
2.44
 301,700 2.45 2.46 2.42 2,100 21,020 -0.1
11/04/2017
2.45
 363,880 2.46 2.47 2.44 26,500 70,000 -0.2
10/04/2017
2.46
 314,950 2.44 2.47 2.45 15,800 0 0.1
07/04/2017
2.44
 346,580 2.45 2.48 2.41 4,500 0 0.0
05/04/2017
2.45
 679,710 2.46 2.47 2.40 100 462,800 -2.2
04/04/2017
2.46
 300,470 2.47 2.47 2.45 0 0 0
03/04/2017
2.47
 264,390 2.45 2.48 2.44 0 0 0
31/03/2017
2.45
 353,390 2.48 2.50 2.45 0 0 0
30/03/2017
2.48
 363,100 2.47 2.50 2.47 0 0 0
29/03/2017
2.47
 359,550 2.50 2.52 2.47 0 21,100 -0.1
28/03/2017
2.50
 463,460 2.45 2.52 2.45 1,000 0 0.0
27/03/2017
2.45
 846,220 2.56 2.56 2.45 0 0 0
24/03/2017
2.56
 791,380 2.49 2.56 2.49 0 24,000 -0.1
23/03/2017
2.49
 374,530 2.52 2.52 2.48 0 0 0
22/03/2017
2.52
 548,250 2.53 2.55 2.48 19,000 4,860 0.1
21/03/2017
2.53
 475,190 2.46 2.53 2.45 1,100 0 0.0
20/03/2017
2.46
 282,470 2.46 2.48 2.45 0 0 0
17/03/2017
2.46
 507,540 2.49 2.49 2.45 0 0 0
16/03/2017
2.49
 529,500 2.49 2.49 2.45 0 238,000 -1.2
15/03/2017
2.49
 182,580 2.48 2.50 2.47 0 0 0
14/03/2017
2.48
 687,570 2.45 2.51 2.44 0 100 -0.0
13/03/2017
2.45
 442,670 2.47 2.51 2.45 0 40 -0.0
10/03/2017
2.47
 235,310 2.50 2.53 2.47 1,000 2,020 -0.0
09/03/2017
2.50
 367,500 2.56 2.56 2.50 0 0 0
08/03/2017
2.56
 486,930 2.56 2.56 2.53 0 0 0
07/03/2017
2.56
 1,100,070 2.56 2.56 2.52 0 0 0
06/03/2017
2.56
 868,220 2.55 2.56 2.51 4,000 0 0.0
03/03/2017
2.55
 570,290 2.56 2.56 2.52 20,000 0 0.1
02/03/2017
2.56
 718,550 2.56 2.58 2.53 1,300 12,000 -0.1
01/03/2017
2.56
 492,660 2.56 2.56 2.50 4,100 0 0.0
28/02/2017
2.56
 962,100 2.59 2.59 2.53 100 0 0.0
27/02/2017
2.59
 396,330 2.61 2.64 2.58 1,000 0 0.0
24/02/2017
2.61
 879,330 2.68 2.81 2.61 0 5,610 -0.0
23/02/2017
2.68
 6,449,480 2.56 2.68 2.53 5,690 0 0.0
22/02/2017
2.56
 1,012,880 2.56 2.56 2.50 100 0 0.0
21/02/2017
2.56
 644,670 2.56 2.56 2.50 0 0 0
20/02/2017
2.56
 410,240 2.56 2.56 2.50 0 0 0
17/02/2017
2.56
 1,044,070 2.48 2.56 2.45 430,500 100 2.1
16/02/2017
2.48
 486,520 2.49 2.49 2.45 0 0 0
15/02/2017
2.49
 506,890 2.49 2.49 2.45 0 0 0
14/02/2017
2.49
 770,400 2.49 2.49 2.44 100 0 0.0
13/02/2017
2.49
 650,180 2.52 2.52 2.46 300 0 0.0
10/02/2017
2.52
 524,270 2.53 2.55 2.50 1,700 0 0.0
09/02/2017
2.53
 741,500 2.56 2.56 2.50 150 0 0.0
08/02/2017
2.56
 498,940 2.56 2.56 2.50 0 0 0
07/02/2017
2.56
 323,270 2.60 2.61 2.55 0 0 0
06/02/2017
2.60
 229,870 2.61 2.61 2.56 0 0 0
03/02/2017
2.61
 247,320 2.66 2.66 2.57 0 0 0
02/02/2017
2.66
 338,250 2.66 2.66 2.58 0 0 0
25/01/2017
2.66
 172,750 2.60 2.66 2.56 0 0 0
24/01/2017
2.60
 324,980 2.59 2.60 2.56 0 0 0
23/01/2017
2.59
 228,830 2.59 2.59 2.56 0 0 0
20/01/2017
2.59
 329,650 2.59 2.59 2.54 0 0 0
19/01/2017
2.59
 342,570 2.59 2.59 2.50 0 0 0
18/01/2017
2.59
 890,210 2.59 2.59 2.52 0 0 0
17/01/2017
2.59
 327,500 2.59 2.59 2.54 0 0 0
16/01/2017
2.59
 392,510 2.60 2.60 2.55 0 0 0
13/01/2017
2.60
 928,990 2.63 2.63 2.56 0 0 0
12/01/2017
2.63
 352,220 2.63 2.63 2.56 0 0 0
11/01/2017
2.63
 197,510 2.63 2.63 2.57 0 0 0
10/01/2017
2.63
 313,720 2.63 2.63 2.61 127,630 0 0.7
09/01/2017
2.63
 457,810 2.63 2.65 2.61 64,870 0 0.3
06/01/2017
2.63
 692,840 2.63 2.66 2.60 157,500 0 0.8
05/01/2017
2.63
 1,218,530 2.60 2.63 2.56 338,210 0 1.7
04/01/2017
2.60
 412,840 2.61 2.61 2.50 2,000 0 0.0
03/01/2017
2.61
 444,410 2.59 2.61 2.55 0 0 0
30/12/2016
2.59
 593,780 2.61 2.61 2.56 0 0 0
29/12/2016
2.61
 842,970 2.63 2.63 2.54 3,000 0 0.0
28/12/2016
2.63
 1,377,510 2.63 2.64 2.56 10 0 0
27/12/2016
2.63
 926,580 2.65 2.70 2.56 0 2,000 -0.0
26/12/2016
2.65
 372,870 2.66 2.71 2.48 0 0 0
23/12/2016
2.66
 987,690 2.78 2.81 2.66 0 0 0
22/12/2016
2.78
 941,400 2.76 2.79 2.64 0 0 0
21/12/2016
2.76
 1,087,040 2.63 2.80 2.56 0 0 0
20/12/2016
2.63
 923,370 2.63 2.63 2.56 0 0 0
19/12/2016
2.63
 1,210,360 2.48 2.63 2.45 400 7,150 -0.0
16/12/2016
2.48
 767,470 2.56 2.56 2.48 0 0 0
15/12/2016
2.56
 823,870 2.58 2.58 2.52 9,860 2,710 0.0
14/12/2016
2.58
 914,250 2.56 2.61 2.53 0 0 0
13/12/2016
2.56
 1,102,240 2.56 2.56 2.53 1,000 0 0.0
12/12/2016
2.56
 1,002,080 2.70 2.70 2.56 1,100 0 0.0
09/12/2016
2.70
 724,670 2.68 2.78 2.63 0 0 0
08/12/2016
2.68
 954,470 2.71 2.71 2.64 4,000 0 0.0
07/12/2016
2.71
 1,077,810 2.79 2.79 2.65 0 3,000 -0.0
06/12/2016
2.79
 859,430 2.84 2.84 2.72 0 10,000 -0.1
05/12/2016
2.84
 1,627,060 2.89 2.89 2.70 0 0 0
02/12/2016
2.89
 1,754,060 2.84 2.89 2.83 0 2,290 -0.0
01/12/2016
2.84
 2,250,040 2.81 2.86 2.79 2,000 0 0.0
30/11/2016
2.81
 2,171,140 2.76 2.85 2.70 0 0 0
29/11/2016
2.76
 1,367,720 2.65 2.81 2.64 2,000 0 0.0
28/11/2016
2.65
 955,120 2.66 2.66 2.56 0 0 0
25/11/2016
2.66
 1,554,350 2.85 2.85 2.66 0 0 0
24/11/2016
2.85
 1,277,340 2.88 2.88 2.82 0 0 0
23/11/2016
2.88
 1,235,570 2.88 2.89 2.84 0 3,000 -0.0
22/11/2016
2.88
 1,104,130 2.87 2.92 2.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |