CTCP Bamboo Capital (bcg)

2.89
-0.04
(-1.37%)
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
(2025-05-07) 		-0.07 -2.33% 215,151,900 -9,526,845 -14.3
2.85
3.53
2.89
2 tháng
(2025-04-08) 		-0.25 -7.86% 363,655,300 -967,057 6.4
2.85
3.53
2.89
3 tháng
(2025-03-10) 		-1.04 -26.20% 690,221,000 -2,343,786 1.5
2.85
4.10
2.89
6 tháng
(2024-12-09) 		-3.59 -55.06% 1,295,892,300 -5,351,153 -13.6
2.85
6.58
2.89
12 tháng
(2024-06-11) 		-5.60 -65.64% 2,087,948,600 -3,553,496 -1.6
2.85
8.55
2.89
24 tháng
(2023-06-19) 		-5.84 -66.60% 4,419,555,100 -5,177,117 -19.4
2.85
11.05
2.89
36 tháng
(2022-06-22) 		-8.65 -74.71% 5,713,944,400 -12,450,454 -104.6
2.85
15.05
2.89
60 tháng
(2020-07-02) 		-0.53 -15.34% 7,330,288,520 -26,202,932 -305.5
2.85
23.80
2.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2016
3.32
 869,050 3.27 3.48 3.32 0 53,280 -0.4
11/08/2016
3.27
 497,220 3.07 3.27 3.12 0 86,000 -0.5
10/08/2016
3.07
 279,950 3.07 3.12 3.02 15,400 0 0.1
09/08/2016
3.07
 140,950 3.07 3.07 3.02 0 0 0
08/08/2016
3.07
 225,940 3.07 3.07 2.96 0 14,000 -0.1
05/08/2016
3.07
 308,030 3.07 3.07 2.91 56,080 8,360 0.3
04/08/2016
3.07
 285,460 3.12 3.22 3.07 16,000 2,240 0.1
03/08/2016
3.12
 1,053,940 3.32 3.32 3.12 81,700 2,000 0.5
02/08/2016
3.32
 701,410 3.37 3.37 3.22 2,020 158,410 -1.0
01/08/2016
3.37
 209,000 3.37 3.37 3.32 20,220 0 0.1
29/07/2016
3.37
 711,420 3.37 3.43 3.27 0 0 0
28/07/2016
3.37
 373,590 3.37 3.43 3.32 0 2,500 -0.0
27/07/2016
3.37
 385,720 3.37 3.43 3.37 50 0 0.0
26/07/2016
3.37
 325,870 3.37 3.43 3.32 0 6,000 -0.0
25/07/2016
3.37
 290,150 3.32 3.48 3.27 0 1,000 -0.0
22/07/2016
3.32
 504,970 3.43 3.48 3.27 8,000 0 0.1
21/07/2016
3.43
 427,990 3.22 3.43 3.22 34,600 0 0.2
20/07/2016
3.22
 442,880 3.32 3.32 3.17 0 2,000 -0.0
19/07/2016
3.32
 676,720 3.48 3.48 3.27 8,170 4,000 0.0
18/07/2016
3.48
 784,780 3.63 3.63 3.48 0 149,000 -1.0
15/07/2016
3.63
 971,210 3.68 3.83 3.63 10,640 1,000 0.1
14/07/2016
3.68
 2,447,380 3.48 3.68 3.58 49,130 2,000 0.3
13/07/2016
3.48
 147,950 3.27 3.48 3.48 5,000 1,200 0.0
12/07/2016
3.27
 128,560 3.07 3.27 3.27 0 200 -0.0
11/07/2016
3.07
 232,320 2.91 3.07 2.91 25,870 200 0.1
08/07/2016
2.91
 254,010 2.86 2.91 2.81 0 1,000 -0.0
07/07/2016
2.86
 403,530 2.86 2.86 2.81 12,000 0 0.1
06/07/2016
2.86
 269,890 2.86 2.91 2.81 0 560 -0.0
05/07/2016
2.86
 274,210 2.86 2.86 2.81 0 0 0
04/07/2016
2.86
 276,260 2.86 2.86 2.81 0 20 -0.0
01/07/2016
2.86
 104,300 2.91 2.91 2.81 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |