CTCP Bamboo Capital (bcg)

6.34
0.07
(1.12%)
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)
12/09/2023
10.82
 13,713,600 10.45 10.86 10.27 409,600 52,000 4.2
11/09/2023
10.45
 25,803,300 11 11.27 10.45 139,900 75,100 0.7
08/09/2023
11
 14,237,700 11.05 11.18 10.91 1,900 17,100 -0.2
07/09/2023
11.05
 36,686,500 10.55 11.27 10.64 148,900 68,700 1.0
06/09/2023
10.55
 19,846,200 10.64 10.68 10.32 11,500 15,000 -0.0
05/09/2023
10.64
 15,410,300 10.68 10.91 10.59 3,900 27,500 -0.3
31/08/2023
10.68
 14,960,300 10.45 10.91 10.50 179,900 9,600 2.0
30/08/2023
10.45
 14,529,800 10.27 10.55 10.09 11,200 5,100 0.1
29/08/2023
10.27
 12,636,100 10.23 10.55 10.14 1,300 192,900 -2.2
28/08/2023
10.23
 15,826,800 9.59 10.23 9.59 0 62,200 -0.7
25/08/2023
9.59
 9,974,900 9.59 9.91 9.55 4,000 109,800 -1.1
24/08/2023
9.59
 11,500,300 9.27 9.68 9.27 78,200 70,800 0.1
23/08/2023
9.27
 6,414,700 9.55 9.77 9.27 11,100 12,000 -0.0
22/08/2023
9.55
 16,396,400 9.27 9.55 8.68 87,300 10,000 0.8
21/08/2023
9.27
 24,963,000 9.95 9.95 9.27 172,200 5,200 1.7
18/08/2023
9.95
 37,358,500 10.68 10.68 9.95 67,400 236,800 -1.9
17/08/2023
10.68
 19,247,300 10.77 11.18 10.68 45,400 389,100 -4.1
16/08/2023
10.77
 9,812,000 10.77 10.91 10.64 26,900 295,100 -3.2
15/08/2023
10.77
 13,813,900 11 11.27 10.73 23,700 767,900 -9.0
14/08/2023
11
 25,428,500 10.45 11.14 10.64 300,300 33,000 3.2
11/08/2023
10.45
 17,511,300 10.36 10.55 10.05 74,500 24,800 0.6
10/08/2023
10.36
 13,169,300 10.55 10.82 10.32 71,300 691,100 -7.2
09/08/2023
10.55
 15,280,400 10.32 10.86 10.27 349,200 222,800 1.5
08/08/2023
10.32
 15,644,600 10.55 10.68 10.32 9,200 90,100 -0.9
07/08/2023
10.55
 19,837,900 10.64 10.77 10.36 10,200 578,900 -6.6
04/08/2023
10.64
 18,285,400 10.32 10.82 10.23 826,300 153,800 7.9
03/08/2023
10.32
 25,994,800 10.09 10.55 10.14 348,300 4,800 3.9
02/08/2023
10.09
 18,821,400 9.45 10.09 9.45 695,100 20,000 7.1
01/08/2023
9.45
 20,290,200 9.95 10 9.45 331,600 9,600 3.4
31/07/2023
9.95
 18,978,600 9.82 10.18 9.82 392,400 2,500 4.3
28/07/2023
9.82
 20,091,400 9.68 10 9.59 67,700 7,100 0.7
27/07/2023
9.68
 40,428,500 9.09 9.73 9.14 120,900 127,600 -0.1
26/07/2023
9.09
 18,278,100 9.01 9.27 8.94 4,100 1,300 0.0
25/07/2023
9.01
 18,025,500 9.23 9.27 8.97 143,600 9,700 1.3
24/07/2023
9.23
 25,069,700 8.91 9.36 9.07 20,100 30,800 -0.1
21/07/2023
8.91
 30,704,200 8.71 8.91 8.59 81,600 16,000 0.6
20/07/2023
8.71
 14,521,700 8.76 8.87 8.61 14,300 138,700 -1.2
19/07/2023
8.76
 8,618,300 8.91 8.95 8.73 11,300 0 0.1
18/07/2023
8.91
 6,576,800 9.05 9.08 8.89 11,000 7,600 0.0
17/07/2023
9.05
 8,722,000 8.91 9.18 9 173,500 400 1.7
14/07/2023
8.91
 11,483,400 8.96 9.07 8.80 7,900 212,100 -2.0
13/07/2023
8.96
 7,968,500 8.85 9.08 8.93 15,800 21,500 -0.1
12/07/2023
8.85
 6,507,000 8.91 9.02 8.77 200 9,600 -0.1
11/07/2023
8.91
 14,839,800 8.59 9.05 8.60 110,700 1,100 1.1
10/07/2023
8.59
 4,487,400 8.45 8.65 8.45 700 4,000 -0.0
07/07/2023
8.45
 4,794,600 8.49 8.54 8.40 8,700 28,700 -0.2
06/07/2023
8.49
 5,640,300 8.73 8.81 8.45 7,400 8,200 -0.0
05/07/2023
8.73
 8,033,800 8.68 8.90 8.62 16,100 12,000 0.0
04/07/2023
8.68
 4,746,100 8.68 8.75 8.60 600 0 0.0
03/07/2023
8.68
 5,216,100 8.38 8.73 8.39 15,800 300 0.1
30/06/2023
8.38
 4,038,300 8.33 8.55 8.35 0 4,000 -0.0
29/06/2023
8.33
 9,372,500 8.55 8.55 8.30 47,600 5,000 0.4
28/06/2023
8.55
 12,340,100 8.83 8.86 8.55 300 0 0.0
27/06/2023
8.83
 4,277,500 8.83 8.95 8.79 4,300 46,500 -0.4
26/06/2023
8.83
 10,426,600 9.05 9.05 8.43 20,100 5,800 0.1
23/06/2023
9.05
 11,920,900 9.23 9.32 9 4,600 67,400 -0.6
22/06/2023
9.23
 8,155,500 9.23 9.36 9.18 39,900 34,900 0.1
21/06/2023
9.23
 12,488,500 9 9.32 9.05 2,100 216,200 -2.2
20/06/2023
9
 7,174,900 8.77 9 8.72 91,500 51,300 0.4
19/06/2023
8.77
 5,807,600 8.82 8.95 8.77 50,400 56,800 -0.1
16/06/2023
8.82
 9,909,900 8.80 9.18 8.82 113,200 210,700 -1.0
15/06/2023
8.80
 11,335,900 9.02 9.05 8.74 30,400 44,800 -0.1
14/06/2023
9.02
 9,193,500 9.23 9.45 9 9,000 35,500 -0.3
13/06/2023
9.23
 9,313,500 9.36 9.45 9.18 2,900 19,800 -0.2
12/06/2023
9.36
 9,505,100 9.55 9.77 9.23 85,100 31,000 0.6
09/06/2023
9.55
 10,101,200 9.45 9.68 9.18 49,300 3,900 0.5
08/06/2023
9.45
 22,495,000 9.18 9.82 9.18 293,300 23,300 2.8
07/06/2023
9.18
 8,866,000 9.05 9.32 9.07 87,600 65,600 0.2
06/06/2023
9.05
 9,943,500 8.89 9.23 8.91 3,100 68,100 -0.6
05/06/2023
8.89
 8,841,300 8.70 9.05 8.68 26,800 6,100 0.2
02/06/2023
8.70
 13,647,700 8.90 8.96 8.64 8,800 17,200 -0.1
01/06/2023
8.90
 7,954,100 8.86 8.99 8.74 9,400 17,400 -0.1
31/05/2023
8.86
 19,589,600 8.35 8.93 8.30 6,600 41,100 -0.3
30/05/2023
8.35
 8,331,700 8.36 8.52 8.24 58,000 97,100 -0.4
29/05/2023
8.36
 7,823,400 8.30 8.45 8.31 3,200 97,900 -0.9
26/05/2023
8.30
 8,826,800 8.34 8.41 8.19 2,500 3,500 -0.0
25/05/2023
8.34
 11,205,700 8.09 8.45 7.98 35,800 13,500 0.2
24/05/2023
8.09
 14,062,100 7.88 8.23 7.85 52,100 64,000 -0.1
23/05/2023
7.88
 5,160,700 7.91 8.02 7.84 3,600 32,200 -0.3
22/05/2023
7.91
 5,296,800 7.75 7.95 7.86 6,500 46,200 -0.3
19/05/2023
7.75
 5,916,300 7.65 7.90 7.64 2,500 111,400 -0.9
18/05/2023
7.65
 6,437,000 7.75 7.86 7.65 7,200 3,200 0.0
17/05/2023
7.75
 8,074,800 7.95 8.08 7.75 38,100 187,200 -1.3
16/05/2023
7.95
 10,726,100 7.91 8.24 7.92 103,800 64,500 0.4
15/05/2023
7.91
 9,223,100 8.15 8.25 7.91 49,200 406,800 -3.2
12/05/2023
8.15
 10,774,700 7.92 8.35 7.82 128,000 261,900 -1.1
11/05/2023
7.92
 11,743,800 8.14 8.14 7.92 15,700 299,700 -2.5
10/05/2023
8.14
 8,542,400 7.87 8.14 7.89 333,900 126,700 1.8
09/05/2023
7.87
 7,040,500 7.88 8.09 7.75 122,700 160,000 -0.3
08/05/2023
7.88
 8,008,300 7.96 8.15 7.77 62,100 152,000 -0.8
05/05/2023
7.96
 8,617,200 7.91 8.26 7.92 23,700 173,600 -1.3
04/05/2023
7.91
 7,908,800 7.61 8 7.55 394,400 10,400 3.3
28/04/2023
7.61
 14,203,000 7.79 7.91 7.43 40,600 137,000 -0.8
27/04/2023
7.79
 6,411,200 7.93 8.09 7.73 8,200 270,600 -2.3
26/04/2023
7.93
 9,762,100 7.51 8 7.55 19,600 61,720 -0.4
25/04/2023
7.51
 9,346,100 7.46 7.83 7.45 22,400 261,400 -2.0
24/04/2023
7.46
 12,175,800 6.98 7.46 6.91 180,800 46,720 1.1
21/04/2023
6.98
 3,833,200 7.07 7.21 6.85 17,300 214,400 -1.5
20/04/2023
7.07
 2,853,400 6.99 7.20 6.92 198,400 1,400 1.5
19/04/2023
6.99
 5,540,600 7.26 7.36 6.97 7,300 235,910 -1.8

Chính sách bảo mật | Điều khoản sử dụng |