CTCP Bamboo Capital (bcg)

6.27
-0.04
(-0.63%)
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)
31/01/2024
7.52
 4,228,000 7.60 7.68 7.50 116,200 12,700 0.9
30/01/2024
7.56
 2,771,900 7.56 7.59 7.51 5,700 8,100 -0.0
29/01/2024
7.56
 2,705,500 7.57 7.65 7.56 4,700 39,500 -0.3
26/01/2024
7.62
 2,394,200 7.69 7.74 7.62 14,300 0 0.1
25/01/2024
7.68
 6,931,000 7.58 7.77 7.57 56,400 0 0.5
24/01/2024
7.56
 3,880,400 7.54 7.62 7.53 2,900 3,600 -0.0
23/01/2024
7.53
 4,161,900 7.50 7.67 7.49 0 244,200 -2.0
22/01/2024
7.53
 3,388,100 7.52 7.56 7.46 21,500 0 0.2
19/01/2024
7.50
 2,753,200 7.52 7.63 7.50 14,600 87,700 -0.6
18/01/2024
7.51
 3,287,500 7.49 7.55 7.45 1,800 15,600 -0.1
17/01/2024
7.49
 3,303,400 7.55 7.59 7.49 0 17,400 -0.1
16/01/2024
7.55
 2,785,200 7.50 7.58 7.50 57,800 89,100 -0.3
15/01/2024
7.54
 3,617,000 7.73 7.81 7.54 200 6,000 -0.0
12/01/2024
7.88
 8,679,300 7.60 7.88 7.27 190,200 41,400 1.2
11/01/2024
7.61
 3,334,000 7.65 7.70 7.60 900 1,800 -0.0
10/01/2024
7.65
 3,456,800 7.65 7.75 7.60 29,100 3,500 0.2
09/01/2024
7.66
 5,954,500 7.65 7.85 7.65 14,100 0 0.1
08/01/2024
7.64
 4,686,900 7.62 7.67 7.59 6,300 134,800 -1.1
05/01/2024
7.58
 5,523,700 7.65 7.65 7.55 9,000 13,000 -0.0
04/01/2024
7.65
 5,762,200 7.64 7.72 7.64 85,300 21,000 0.5
03/01/2024
7.64
 4,326,700 7.50 7.73 7.47 45,200 29,200 0.1
02/01/2024
7.57
 23,269,600 8.14 8.14 7.50 104,200 20,100 0.7
29/12/2023
8.02
 3,901,000 8 8.13 8 0 20,000 -0.2
28/12/2023
8
 5,968,300 8.05 8.07 8 29,900 15,700 0.1
27/12/2023
8.05
 7,219,900 8.19 8.24 8.05 300 18,800 -0.2
26/12/2023
8.19
 5,820,300 8.23 8.35 8.18 100 168,900 -1.5
25/12/2023
8.23
 5,565,300 8.06 8.27 8.04 20,500 32,800 -0.1
22/12/2023
8.06
 3,316,700 8 8.08 7.99 2,700 266,800 -2.3
21/12/2023
8
 1,948,000 8.07 8.07 7.95 0 28,400 -0.2
20/12/2023
8.07
 2,885,900 8.07 8.11 8.01 89,100 61,300 0.2
19/12/2023
8.07
 3,704,400 7.91 8.09 7.91 2,600 5,400 -0.0
18/12/2023
7.91
 4,828,500 8.12 8.18 7.91 45,800 118,700 -0.7
15/12/2023
8.12
 4,298,900 8.16 8.27 8.09 202,500 1,800 1.8
14/12/2023
8.16
 7,393,100 8.23 8.38 8.12 91,600 35,800 0.5
13/12/2023
8.23
 8,475,700 8.42 8.49 8.19 9,800 55,800 -0.4
12/12/2023
8.42
 6,629,700 8.25 8.50 8.33 133,400 21,100 1.0
11/12/2023
8.25
 7,986,900 8.35 8.45 8.24 14,600 34,900 -0.2
08/12/2023
8.35
 12,378,200 8.68 8.75 8.32 20,000 160,200 -1.3
07/12/2023
8.68
 13,977,100 8.73 8.90 8.29 51,500 163,400 -1.1
06/12/2023
8.73
 9,233,200 8.55 8.73 8.53 132,000 110,400 0.2
05/12/2023
8.55
 14,056,000 8.35 8.73 8.52 27,200 295,800 -2.5
04/12/2023
8.35
 14,987,500 7.80 8.35 7.86 407,400 21,900 3.4
01/12/2023
7.80
 4,752,700 7.84 7.90 7.69 51,700 51,000 0.0
30/11/2023
7.84
 6,355,900 7.84 7.97 7.81 86,100 94,600 -0.1
29/11/2023
7.84
 4,211,500 7.74 7.86 7.76 0 38,600 -0.3
28/11/2023
7.74
 4,932,600 7.64 7.74 7.50 91,300 15,700 0.6
27/11/2023
7.64
 4,152,700 7.82 7.99 7.64 61,400 16,600 0.4
24/11/2023
7.82
 9,634,800 7.64 7.82 7.32 31,300 0 0.3
23/11/2023
7.64
 13,848,900 8.09 8.36 7.64 151,900 55,500 0.9
22/11/2023
8.09
 8,441,000 7.95 8.09 7.95 300 0 0.0
21/11/2023
7.95
 6,287,300 7.91 8.11 7.89 400 22,100 -0.2
20/11/2023
7.91
 5,405,400 7.89 7.98 7.72 37,300 52,400 -0.1
17/11/2023
7.89
 14,036,600 7.91 8.18 7.73 11,400 81,500 -0.6
16/11/2023
7.91
 3,766,200 7.86 7.91 7.78 0 0 0
15/11/2023
7.86
 7,380,900 7.82 8.05 7.83 60,100 30,600 0.3
14/11/2023
7.82
 5,893,300 7.82 7.99 7.77 1,300 143,200 -1.2
13/11/2023
7.82
 6,089,500 7.77 7.91 7.57 100 185,400 -1.6
10/11/2023
7.77
 13,450,000 7.78 8.12 7.68 110,800 214,900 -0.9
09/11/2023
7.78
 8,834,300 7.65 8.02 7.69 11,400 384,700 -3.2
08/11/2023
7.65
 10,272,500 7.15 7.65 7.11 201,000 138,400 0.5
07/11/2023
7.15
 3,988,200 7.20 7.35 7.05 86,200 165,200 -0.6
06/11/2023
7.20
 3,903,300 7.17 7.33 7.14 28,300 210,300 -1.4
03/11/2023
7.17
 6,362,600 7.24 7.45 7.09 20,800 163,100 -1.1
02/11/2023
7.24
 8,612,000 6.76 7.24 6.83 56,800 149,800 -0.7
01/11/2023
6.76
 5,539,700 6.37 6.76 6.33 521,400 39,900 3.4
31/10/2023
6.37
 4,835,200 6.82 6.94 6.37 452,700 5,300 3.2
30/10/2023
6.82
 3,798,400 6.95 7.05 6.82 65,900 51,400 0.1
27/10/2023
6.95
 5,723,700 6.92 7.09 6.58 45,400 128,000 -0.6
26/10/2023
6.92
 11,605,000 7.44 7.44 6.92 58,300 202,300 -1.1
25/10/2023
7.44
 5,562,600 7.44 7.71 7.44 38,600 325,300 -2.4
24/10/2023
7.44
 3,384,000 7.38 7.48 7.28 122,000 287,100 -1.3
23/10/2023
7.38
 3,817,900 7.45 7.56 7.35 24,000 82,300 -0.5
20/10/2023
7.45
 5,784,100 7.05 7.45 6.91 336,800 13,000 2.6
19/10/2023
7.05
 6,440,100 7.19 7.32 6.91 477,800 5,800 3.7
18/10/2023
7.19
 12,737,400 7.73 7.91 7.19 166,700 34,200 1.1
17/10/2023
7.73
 5,600,400 8.21 8.33 7.73 83,000 6,800 0.6
16/10/2023
8.21
 5,129,900 8.47 8.52 8.21 18,300 15,700 0.0
13/10/2023
8.47
 6,722,500 8.55 8.55 8.26 8,900 15,000 -0.1
12/10/2023
8.55
 7,707,900 8.50 8.73 8.49 9,800 400 0.1
11/10/2023
8.50
 4,877,000 8.41 8.53 8.32 33,100 251,300 -2.0
10/10/2023
8.41
 7,956,400 8.27 8.61 8.35 20,800 90,500 -0.7
09/10/2023
8.27
 4,492,500 8.18 8.34 8.18 6,400 159,100 -1.4
06/10/2023
8.18
 6,933,800 8.09 8.32 7.93 186,700 13,800 1.6
05/10/2023
8.09
 9,491,700 8.45 8.55 8.09 97,200 3,900 0.8
04/10/2023
8.45
 10,301,100 8.45 8.51 8.02 174,800 6,700 1.5
03/10/2023
8.45
 14,949,900 9.07 9.07 8.45 37,700 92,100 -0.5
02/10/2023
9.07
 5,139,000 8.98 9.32 9.01 21,000 95,300 -0.7
29/09/2023
8.98
 5,647,200 8.95 9.18 8.98 4,600 108,100 -1.0
28/09/2023
8.95
 6,786,800 9.18 9.23 8.90 15,500 36,600 -0.2
27/09/2023
9.18
 10,516,300 8.91 9.18 8.69 40,100 40,300 -0.0
26/09/2023
8.91
 15,461,800 9.50 9.64 8.91 189,300 600 1.9
25/09/2023
9.50
 12,729,400 10.18 10.36 9.50 85,900 0 0.9
22/09/2023
10.18
 16,592,600 10.86 10.86 10.18 120,300 11,000 1.2
21/09/2023
10.86
 22,365,800 10.59 11.09 10.55 0 7,800 -0.1
20/09/2023
10.59
 9,183,500 10.23 10.59 10.09 11,600 17,500 -0.1
19/09/2023
10.23
 12,334,400 10.32 10.45 9.95 59,000 143,700 -1.0
18/09/2023
10.32
 10,656,700 10.55 10.64 10.32 0 0 0
15/09/2023
10.55
 11,223,900 10.59 10.77 10.41 30,800 383,500 -4.1
14/09/2023
10.59
 15,955,200 11.05 11.05 10.59 6,200 1,500 0.1
13/09/2023
11.05
 30,127,700 10.82 11.32 10.73 30,200 178,900 -1.8

Chính sách bảo mật | Điều khoản sử dụng |