CTCP Bamboo Capital (bcg)

6.32
0.05
(0.80%)
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)
30/06/2016
2.91
 111,820 2.96 3.02 2.86 10 0 0
29/06/2016
2.96
 153,130 2.86 2.96 2.91 0 0 0
28/06/2016
2.86
 82,610 2.81 2.91 2.76 0 0 0
27/06/2016
2.81
 322,480 2.86 2.91 2.76 0 0 0
24/06/2016
2.86
 829,890 3.07 3.07 2.86 0 1,000 -0.0
23/06/2016
3.07
 135,000 3.07 3.07 3.02 0 0 0
22/06/2016
3.07
 198,900 3.07 3.07 3.02 0 0 0
21/06/2016
3.07
 248,060 3.12 3.12 3.02 0 0 0
20/06/2016
3.12
 179,260 3.12 3.17 3.07 0 0 0
17/06/2016
3.12
 284,030 3.12 3.17 3.07 0 0 0
16/06/2016
3.12
 224,140 3.12 3.17 3.12 0 0 0
15/06/2016
3.12
 429,810 3.22 3.22 3.12 0 0 0
14/06/2016
3.22
 180,780 3.27 3.27 3.22 0 0 0
13/06/2016
3.27
 373,810 3.27 3.27 3.22 0 0 0
10/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
Quyền mua cổ phiếu: 1/1.5 Giá: 10 (Volume + 150%, Ratio=1.50)
10/06/2016
3.27
 695,600 4.30 4.30 3.22 200 0 0.0
09/06/2016
3.43
 490,970 3.43 3.43 3.32 200 0 0.0
08/06/2016
3.43
 358,090 3.37 3.43 3.37 0 11,000 -0.1
07/06/2016
3.37
 600,040 3.37 3.37 3.27 0 2,500 -0.0
06/06/2016
3.37
 315,410 3.43 3.48 3.32 200 40,300 -0.3
03/06/2016
3.43
 538,350 3.43 3.53 3.37 3,000 27,000 -0.2
02/06/2016
3.43
 554,490 3.32 3.43 3.32 0 80,000 -0.5
01/06/2016
3.32
 203,280 3.32 3.37 3.32 0 0 0
31/05/2016
3.32
 370,570 3.27 3.37 3.27 0 0 0
30/05/2016
3.27
 285,350 3.27 3.37 3.27 200 0 0.0
27/05/2016
3.27
 294,720 3.32 3.32 3.27 0 0 0
26/05/2016
3.32
 364,090 3.32 3.32 3.22 0 3,000 -0.0
25/05/2016
3.32
 156,130 3.37 3.43 3.32 0 0 0
24/05/2016
3.37
 118,210 3.43 3.48 3.37 0 0 0
23/05/2016
3.43
 716,950 3.37 3.53 3.37 2,300 200 0.0
20/05/2016
3.37
 545,550 3.22 3.37 3.22 0 0 0
19/05/2016
3.22
 136,230 3.22 3.27 3.17 1,000 300 0.0
18/05/2016
3.22
 384,620 3.17 3.32 3.17 0 0 0
17/05/2016
3.17
 354,180 3.17 3.22 3.12 0 2,000 -0.0
16/05/2016
3.17
 231,950 3.22 3.22 3.12 200 0 0.0
13/05/2016
3.22
 161,400 3.27 3.32 3.22 200 2,290 -0.0
12/05/2016
3.27
 461,820 3.27 3.43 3.27 5,000 200 0.0
11/05/2016
3.27
 432,800 3.12 3.27 3.12 0 200 -0.0
10/05/2016
3.12
 521,180 3.17 3.17 3.07 200 1,000 -0.0
09/05/2016
3.17
 521,460 3.32 3.32 3.17 0 910 -0.0
06/05/2016
3.32
 270,050 3.32 3.37 3.27 0 0 0
05/05/2016
3.32
 563,780 3.32 3.37 3.27 0 0 0
04/05/2016
3.32
 825,200 3.43 3.43 3.32 1,200 0 0.0
29/04/2016
3.43
 553,690 3.48 3.48 3.43 0 0 0
28/04/2016
3.48
 250,960 3.48 3.53 3.43 10,000 2,500 0.1
27/04/2016
3.48
 556,030 3.53 3.63 3.43 0 0 0
26/04/2016
3.53
 377,530 3.43 3.58 3.37 0 0 0
25/04/2016
3.43
 458,030 3.53 3.58 3.43 0 0 0
22/04/2016
3.53
 414,490 3.58 3.58 3.53 1,000 0 0.0
21/04/2016
3.58
 572,640 3.43 3.63 3.43 2,000 0 0.0
20/04/2016
3.43
 578,790 3.53 3.63 3.43 0 0 0
19/04/2016
3.53
 1,687,670 3.73 3.73 3.48 21,250 250 0.1
15/04/2016
3.73
 1,046,720 3.83 3.94 3.73 8,040 4,000 0.0
14/04/2016
3.83
 913,590 3.94 4.04 3.83 3,000 3,000 0
13/04/2016
3.94
 1,401,850 3.99 4.04 3.83 1,000 0 0.0
12/04/2016
3.99
 2,770,120 4.19 4.29 3.94 1,100 19,000 -0.1
11/04/2016
4.19
 2,111,970 3.94 4.19 3.99 200 0 0.0
08/04/2016
3.94
 2,006,140 3.68 3.94 3.68 6,250 5,000 0.0
07/04/2016
3.68
 3,399,300 3.48 3.68 3.27 9,100 8,930 0.0
06/04/2016
3.48
 3,592,890 3.43 3.48 3.22 0 500 -0.0
05/04/2016
3.43
 2,271,060 3.63 3.63 3.43 0 8,500 -0.1
04/04/2016
3.63
 767,100 3.63 3.68 3.58 2,500 0 0.0
01/04/2016
3.63
 4,978,100 3.53 3.68 3.32 13,500 150 0.1
31/03/2016
3.53
 2,852,820 3.78 3.78 3.53 3,500 0 0.0
30/03/2016
3.78
 685,760 4.04 4.04 3.78 0 0 0
29/03/2016
4.04
 1,287,940 4.29 4.40 4.04 20 0 0.0
28/03/2016
4.29
 1,937,640 4.60 4.60 4.29 0 11,500 -0.1
25/03/2016
4.60
 1,709,310 4.91 5.01 4.60 0 1,000,500 -9.0
24/03/2016
4.91
 1,276,230 5.01 5.11 4.70 100 1,000 -0.0
23/03/2016
5.01
 1,889,130 5.16 5.16 4.81 20,000 0 0.2
22/03/2016
5.16
 789,200 5.52 5.52 5.16 2,000 1,000 0.0
21/03/2016
5.52
 1,112,800 5.93 5.93 5.52 50 2,000 -0.0
18/03/2016
5.93
 1,214,690 6.34 6.34 5.93 0 2,000 -0.0
17/03/2016
6.34
 2,198,280 6.80 6.80 6.34 50 3,000 -0.0
16/03/2016
6.80
 1,776,470 7.26 7.26 6.80 4,000 2,000 0.0
15/03/2016
7.26
 807,820 7.77 7.77 7.26 0 0 0
14/03/2016
7.77
 1,903,680 8.08 8.08 7.57 0 0 0
11/03/2016
8.08
 134,950 8.38 8.38 8.08 5,000 0 0.1
10/03/2016
8.38
 2,182,990 8.13 8.54 8.08 600,200 0 9.7
09/03/2016
8.13
 2,367,600 8.23 8.23 7.67 0 10,010 -0.2
08/03/2016
8.23
 2,369,950 8.84 8.84 8.23 2,030 8,050 -0.1
07/03/2016
8.84
 3,244,720 9.05 9.05 8.43 12,000 2,000 0.2
04/03/2016
9.05
 2,586,090 9.71 9.71 9.05 10,000 35,500 -0.5
03/03/2016
9.71
 394,360 10.43 10.43 9.71 450 500 -0.0
02/03/2016
10.43
 1,872,560 11.20 11.20 10.43 379,430 5,000 7.8
01/03/2016
11.20
 1,368,830 10.99 11.40 10.84 18,950 500 0.4
29/02/2016
10.99
 2,480,140 10.33 11.04 10.22 27,100 3,500 0.5
26/02/2016
10.33
 725,750 10.28 10.33 10.22 0 0 0
25/02/2016
10.28
 694,110 10.22 10.43 10.12 0 0 0
24/02/2016
10.22
 438,990 10.28 10.38 10.22 0 0 0
23/02/2016
10.28
 811,730 10.38 10.38 10.17 0 2,000 -0.0
22/02/2016
10.38
 783,110 10.58 10.58 10.33 5,000 2,000 0.1
19/02/2016
10.58
 1,554,780 10.63 10.84 10.43 0 2,000 -0.0
18/02/2016
10.63
 1,869,190 10.07 10.68 10.02 5,000 4,000 0.0
17/02/2016
10.07
 321,620 10.02 10.12 9.97 0 1,000 -0.0
16/02/2016
10.02
 339,710 10.02 10.07 9.97 0 0 0
15/02/2016
10.02
 193,090 10.07 10.12 9.97 10 0 0.0
05/02/2016
10.07
 398,410 10.07 10.12 10.02 0 0 0
04/02/2016
10.07
 658,470 9.97 10.12 9.97 0 0 0
03/02/2016
9.97
 607,240 10.02 10.07 9.97 0 10,160 -0.2
02/02/2016
10.02
 626,040 9.97 10.02 9.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |