CTCP Bamboo Capital (bcg)

3.86
-0.06
(-1.53%)
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
(2025-06-25) 		0.95 31.99% 299,285,100 1,910,400 8.0
2.93
4.09
3.86
2 tháng
(2025-05-26) 		0.98 33.33% 421,147,900 -147,200 2.2
2.85
4.09
3.86
3 tháng
(2025-04-28) 		0.93 31.10% 605,441,200 -7,791,044 -12.8
2.85
4.09
3.86
6 tháng
(2025-02-03) 		-2.08 -34.67% 1,449,162,900 -3,218,861 -2.7
2.85
6.27
3.86
12 tháng
(2024-07-30) 		-3.04 -43.71% 2,221,560,700 -1,755,255 7.8
2.85
6.97
3.86
24 tháng
(2023-08-07) 		-6.63 -62.83% 4,336,340,200 -5,934,417 -38.5
2.85
11.05
3.86
36 tháng
(2022-08-10) 		-10.52 -72.85% 5,925,681,500 -9,759,854 -76.9
2.85
15.05
3.86
60 tháng
(2020-08-20) 		-0.10 -2.46% 7,676,389,080 -23,072,862 -286.1
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |