CTCP Bamboo Capital (bcg)

3.59
-0.27
(-6.99%)
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
(2025-06-30) 		0.91 30.85% 300,042,300 2,039,500 8.5
2.95
4.09
3.86
2 tháng
(2025-05-29) 		0.96 33.10% 413,365,800 523,000 4.2
2.85
4.09
3.86
3 tháng
(2025-04-29) 		0.92 31.29% 614,530,000 -6,420,444 -8.6
2.85
4.09
3.86
6 tháng
(2025-02-03) 		-2.14 -35.67% 1,463,423,700 -3,108,761 -2.3
2.85
6.27
3.86
12 tháng
(2024-08-02) 		-2.92 -43.07% 2,201,846,600 -2,809,855 -0.8
2.85
6.87
3.86
24 tháng
(2023-08-08) 		-6.46 -62.59% 4,330,763,100 -5,255,617 -31.4
2.85
11.05
3.86
36 tháng
(2022-08-15) 		-10.45 -73.03% 5,922,349,100 -9,240,054 -69.7
2.85
15.05
3.86
60 tháng
(2020-08-24) 		-0.43 -10.12% 7,690,024,680 -22,970,442 -285.8
2.85
23.80
3.86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2017
3.93
 763,300 3.94 3.96 3.92 387,500 0 3.0
21/07/2017
3.94
 451,960 3.94 3.98 3.93 43,000 0 0.3
20/07/2017
3.94
 372,090 3.90 3.96 3.91 60,000 0 0.5
19/07/2017
3.90
 735,550 3.94 3.98 3.90 292,400 9,800 2.2
18/07/2017
3.94
 249,140 3.94 3.96 3.83 490,192 1,370 3.9
17/07/2017
3.94
 527,180 3.94 3.98 3.88 14,030 0 0.1
14/07/2017
3.94
 493,820 3.99 3.99 3.94 44,600 5,000 0.3
13/07/2017
3.99
 711,910 4.04 4.06 3.99 59,000 0 0.5
12/07/2017
4.04
 878,870 3.98 4.09 3.96 390,000 0 3.1
11/07/2017
3.98
 452,770 3.98 3.99 3.95 258,000 200 2.0
10/07/2017
3.98
 373,110 4.08 4.08 3.94 711,000 0 5.7
07/07/2017
4.08
 483,260 4.08 4.11 4.06 0 3,000 -0.0
06/07/2017
4.08
 607,940 4.03 4.08 4.03 1,430,000 7,500 11.3
05/07/2017
4.03
 543,650 3.99 4.04 3.98 7,270 4,500 0.0
04/07/2017
3.99
 777,430 3.94 3.99 3.86 639,231 0 5.1
03/07/2017
3.94
 1,023,980 3.96 4.04 3.94 11,890 5,000 0.1
30/06/2017
3.96
 1,123,080 4.04 4.05 3.96 20,000 0 0.2
29/06/2017
4.04
 976,040 4.05 4.14 4.00 169,090 0 1.3
28/06/2017
4.05
 608,460 4.02 4.09 3.99 304,000 0 2.4
27/06/2017
4.02
 1,586,710 4.14 4.16 4.02 91,320 0 0.7
26/06/2017
4.14
 824,780 4.17 4.21 4.04 1,700,110 5,000 13.8
23/06/2017
4.17
 1,840,500 4.15 4.22 4.09 40,000 1,600 0.3
22/06/2017
4.15
 2,469,140 3.91 4.17 3.99 0 10,790 -0.1
21/06/2017
3.91
 2,062,220 3.75 3.93 3.81 285,100 100,200 1.4
20/06/2017
3.75
 708,440 3.73 3.76 3.58 1,300 30,000 -0.2
19/06/2017
3.73
 1,855,230 3.89 3.89 3.69 15,000 19,850 -0.0
16/06/2017
3.89
 1,038,260 3.86 3.94 3.80 1,083,784 9,020 7.7
15/06/2017
3.86
 566,810 3.87 3.89 3.74 76,100 54,130 0.2
14/06/2017
3.87
 1,243,420 3.73 3.92 3.77 142,500 33,330 0.8
13/06/2017
3.73
 1,091,840 3.57 3.75 3.57 733,380 0 5.1
12/06/2017
3.57
 378,990 3.57 3.58 3.52 0 830 -0.0
09/06/2017
3.57
 481,530 3.53 3.58 3.50 531,700 1,000 3.7
08/06/2017
3.53
 415,560 3.60 3.63 3.50 0 1,400 -0.0
07/06/2017
3.60
 946,660 3.44 3.68 3.58 383,400 62,160 2.2
06/06/2017
3.44
 673,010 3.38 3.44 3.41 840,800 76,340 5.1
05/06/2017
3.38
 493,730 3.27 3.42 3.30 1,600 18,000 -0.1
02/06/2017
3.27
 314,030 3.22 3.33 3.22 0 0 0
01/06/2017
3.22
 141,580 3.22 3.26 3.18 0 0 0
31/05/2017
3.22
 413,710 3.24 3.30 3.17 0 4,100 -0.0
30/05/2017
3.24
 443,400 3.23 3.27 3.17 1,000 0 0.0
29/05/2017
3.23
 631,150 3.33 3.35 3.22 0 0 0
26/05/2017
3.33
 884,910 3.40 3.41 3.32 5,500 0 0.0
25/05/2017
3.40
 608,660 3.48 3.50 3.40 30,000 30,000 -0
24/05/2017
3.48
 531,000 3.40 3.50 3.41 2,300 4,170 -0.0
23/05/2017
3.40
 420,420 3.48 3.49 3.40 47,210 0 0.3
22/05/2017
3.48
 1,041,250 3.29 3.48 3.35 5,508,333 3,990 34.1
19/05/2017
3.29
 786,660 3.33 3.37 3.27 0 0 0
18/05/2017
3.33
 1,001,710 3.34 3.53 3.33 6,400 0 0.0
17/05/2017
3.34
 866,970 3.33 3.53 3.30 30,190 20,000 0.1
16/05/2017
3.33
 752,890 3.48 3.48 3.32 0 0 0
15/05/2017
3.48
 835,440 3.38 3.58 3.48 0 1,000 -0.0
12/05/2017
3.38
 779,270 3.50 3.50 3.38 0 5,400 -0.0
11/05/2017
3.50
 621,800 3.48 3.60 3.43 0 0 0
10/05/2017
3.48
 941,680 3.61 3.66 3.48 0 0 0
09/05/2017
3.61
 1,750,080 3.39 3.62 3.39 0 990 -0.0
08/05/2017
3.39
 454,960 3.17 3.39 3.32 753,649 0 4.7
05/05/2017
3.17
 1,008,290 2.96 3.17 2.96 1,200 70 0.0
04/05/2017
2.96
 928,670 3.05 3.05 2.84 0 6,800 -0.0
03/05/2017
3.05
 828,330 2.96 3.11 3.03 0 550 -0.0
28/04/2017
2.96
 985,340 2.79 2.98 2.76 0 100 -0.0
27/04/2017
2.79
 1,078,750 2.66 2.80 2.68 1,550,000 1,980 8.1
26/04/2017
2.66
 1,207,930 2.52 2.69 2.56 400 5,600 -0.0
25/04/2017
2.52
 778,410 2.36 2.52 2.37 0 600 -0.0
24/04/2017
2.36
 129,520 2.36 2.37 2.35 0 0 0
21/04/2017
2.36
 513,530 2.37 2.38 2.36 0 0 0
20/04/2017
2.37
 292,280 2.37 2.38 2.35 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |