CTCP Bamboo Capital (bcg)

6.27
0
(0%)
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)
18/04/2023
7.26
 4,634,400 6.99 7.26 6.83 155,200 122,800 0.3
17/04/2023
6.99
 4,378,900 7.14 7.25 6.91 168,300 5,500 1.3
14/04/2023
7.14
 8,879,400 7.18 7.45 7.14 560,385 4,600 4.4
13/04/2023
7.18
 8,151,000 7.55 7.60 7.18 24,900 108,800 -0.7
12/04/2023
7.55
 8,679,600 7.32 7.73 7.37 70,700 2,400 0.6
11/04/2023
7.32
 9,937,400 7.01 7.36 6.91 183,300 3,910 1.4
10/04/2023
7.01
 9,766,200 7.13 7.55 6.98 41,900 209,300 -1.3
07/04/2023
7.13
 10,552,500 6.91 7.23 6.77 105,700 2,500 0.8
06/04/2023
6.91
 15,336,200 6.62 7.07 6.64 46,000 86,970 -0.3
05/04/2023
6.62
 11,432,900 6.19 6.62 6.18 43,700 12,210 0.2
04/04/2023
6.19
 5,489,400 6.14 6.31 6.15 34,500 46,410 -0.1
03/04/2023
6.14
 8,558,000 5.74 6.14 5.77 126,705 63,418 0.4
31/03/2023
5.74
 1,917,800 5.81 5.84 5.71 20,400 10,700 0.1
30/03/2023
5.81
 1,241,900 5.82 5.87 5.80 3,100 1,400 0.0
29/03/2023
5.82
 1,009,300 5.84 5.86 5.73 33,500 8,400 0.2
28/03/2023
5.84
 1,551,500 5.86 5.98 5.84 13,500 31,300 -0.1
27/03/2023
5.86
 2,446,500 5.73 5.88 5.74 100,800 13,365 0.6
24/03/2023
5.73
 1,594,200 5.67 5.78 5.66 15,000 14,000 0.0
23/03/2023
5.67
 717,800 5.66 5.68 5.61 26,600 9,200 0.1
22/03/2023
5.66
 815,000 5.65 5.71 5.65 3,300 2,000 0.0
21/03/2023
5.65
 898,300 5.60 5.70 5.59 6,500 13,600 -0.7
20/03/2023
5.60
 1,445,400 5.71 5.73 5.60 4,610 91,476 -0.5
17/03/2023
5.71
 1,014,300 5.72 5.82 5.68 9,700 8,500 0.0
16/03/2023
5.72
 888,900 5.82 5.82 5.72 4,500 38,024 -0.2
15/03/2023
5.82
 1,603,400 5.62 5.87 5.72 80,565 2,100 0.5
14/03/2023
5.62
 2,415,000 5.76 5.83 5.59 3,500 40,800 -0.2
13/03/2023
5.76
 1,895,300 5.88 5.88 5.67 2,700 38,900 -0.2
10/03/2023
5.88
 2,565,700 5.85 6 5.83 200 7,800 -0.0
09/03/2023
5.85
 2,391,900 5.85 5.94 5.85 39,300 500 0.2
08/03/2023
5.85
 1,522,400 5.73 5.87 5.65 28,900 74,600 -0.3
07/03/2023
5.73
 1,428,300 5.78 5.82 5.69 8,700 26,200 -0.1
06/03/2023
5.78
 1,515,700 5.75 5.96 5.73 16,400 81,100 -0.4
03/03/2023
5.75
 1,374,200 5.92 6 5.75 18,900 6,000 0.1
02/03/2023
5.92
 1,468,600 5.83 6 5.86 13,600 39,100 -0.2
01/03/2023
5.83
 1,688,000 5.65 5.83 5.59 77,783 17,100 0.4
28/02/2023
5.65
 1,367,100 5.64 5.82 5.64 25,700 80,135 -0.3
27/02/2023
5.64
 2,243,300 5.83 5.83 5.64 44,900 108,700 -0.4
24/02/2023
5.83
 1,518,900 5.98 6.09 5.83 14,800 119,200 -0.7
23/02/2023
5.98
 3,047,200 6.06 6.06 5.75 45,000 117,300 -0.5
22/02/2023
6.06
 3,920,500 6.29 6.29 5.99 92,200 13,800 0.5
21/02/2023
6.29
 4,165,800 6.36 6.61 6.29 25,300 104,000 -0.5
20/02/2023
6.36
 2,784,200 6.11 6.36 6.08 25,501 174,600 -1.0
17/02/2023
6.11
 3,352,000 5.85 6.12 5.86 67,200 81,400 -0.1
16/02/2023
5.85
 1,833,800 5.72 5.86 5.73 75,700 500 0.5
15/02/2023
5.72
 2,350,800 5.50 5.79 5.51 65,400 18,500 0.3
14/02/2023
5.50
 1,959,400 5.50 5.61 5.45 2,500 39,520 -0.2
13/02/2023
5.50
 6,111,500 5.91 5.91 5.50 51,360 222,800 -1.0
10/02/2023
5.91
 2,495,600 6.25 6.26 5.91 42,700 85,100 -0.3
09/02/2023
6.25
 1,905,200 6.29 6.41 6.23 107,500 101,900 0.0
08/02/2023
6.29
 2,566,400 6.26 6.45 6.05 167,830 33,100 0.9
07/02/2023
6.26
 3,040,200 6.44 6.63 6.24 46,600 116,900 -0.5
06/02/2023
6.44
 2,511,600 6.45 6.50 6.33 3,020 57,300 -0.4
03/02/2023
6.45
 3,536,600 6.50 6.65 6.27 35,500 834,700 -5.7
02/02/2023
6.50
 3,799,100 6.60 6.68 6.37 38,400 26,100 0.1
01/02/2023
6.60
 6,437,300 7 7.17 6.52 5,200 69,000 -0.5
31/01/2023
7
 4,796,900 6.91 7 6.82 224,700 45,200 1.4
30/01/2023
6.91
 6,580,500 6.77 7.18 6.77 85,200 72,129 0.1
27/01/2023
6.77
 5,232,200 6.68 6.86 6.62 135,600 56,600 0.6
19/01/2023
6.68
 4,463,100 6.80 6.89 6.64 25,200 4,900 0.1
18/01/2023
6.80
 3,861,900 6.65 6.82 6.66 62,800 81,100 -0.1
17/01/2023
6.65
 5,322,200 6.32 6.65 6.36 61,200 74,000 -0.1
16/01/2023
6.32
 2,861,700 6.05 6.32 6.10 98,600 71,000 0.2
13/01/2023
6.05
 2,582,200 6.10 6.23 6.01 11,400 65,300 -0.4
12/01/2023
6.10
 1,502,400 6.10 6.18 6.05 1,255 58,200 -0.4
11/01/2023
6.10
 2,383,100 5.97 6.22 6.02 89,800 4,200 0.6
10/01/2023
5.97
 2,050,700 5.95 6.09 5.77 115,600 72,700 0.3
09/01/2023
5.95
 2,023,000 6.09 6.24 5.95 3,500 164,700 -1.1
06/01/2023
6.09
 3,038,300 6.23 6.30 6.08 36,100 92,700 -0.4
05/01/2023
6.23
 2,940,300 6.22 6.45 6.15 28,000 110,400 -0.6
04/01/2023
6.22
 3,724,000 6.14 6.45 6.19 215,000 116,100 0.7
03/01/2023
6.14
 4,280,100 5.74 6.14 5.75 292,900 4,100 1.9
30/12/2022
5.74
 1,548,000 5.87 5.88 5.74 9,700 71,300 -0.4
29/12/2022
5.87
 1,275,700 5.95 6.06 5.82 104,200 19,400 0.5
28/12/2022
5.95
 1,901,800 6 6.11 5.85 67,800 167,400 -0.7
27/12/2022
6
 2,887,300 5.80 6.04 5.56 263,100 900 1.7
26/12/2022
5.80
 3,745,500 6.23 6.26 5.80 11,750 170,700 -1.0
23/12/2022
6.23
 2,725,800 6.18 6.36 6.09 10,800 43,200 -0.2
22/12/2022
6.18
 3,510,000 5.99 6.18 5.89 189,670 27,100 1.1
21/12/2022
5.99
 6,516,200 6.44 6.55 5.99 19,200 235,100 -1.4
20/12/2022
6.44
 7,900,400 6.92 6.92 6.44 17,900 222,700 -1.4
19/12/2022
6.92
 6,006,800 6.83 7.24 6.91 154,100 119,000 0.3
16/12/2022
6.83
 9,312,700 6.75 7 6.63 226,700 3,218,900 -22.5
15/12/2022
6.75
 3,165,200 6.74 6.87 6.64 67,360 28,500 0.3
14/12/2022
6.74
 4,225,900 6.64 6.99 6.68 17,900 88,005 -0.5
13/12/2022
6.64
 3,963,100 6.59 6.82 6.25 53,800 47,200 0.0
12/12/2022
6.59
 5,993,200 7 7.21 6.59 19,300 378,125 -2.6
09/12/2022
7
 4,123,800 6.89 7.18 6.62 67,300 338,000 -2.1
08/12/2022
6.89
 4,568,100 6.51 6.96 6.64 42,600 183,600 -1.1
07/12/2022
6.51
 6,103,600 6.94 6.94 6.46 247,600 95,000 1.1
06/12/2022
6.94
 12,385,300 7.45 7.64 6.94 407,800 380,900 0.2
05/12/2022
7.45
 12,732,500 7.14 7.55 7 90,200 608,005 -4.2
02/12/2022
7.14
 9,432,200 6.86 7.18 6.51 120,950 344,300 -1.8
01/12/2022
6.86
 11,408,200 6.42 6.86 6.59 47,000 1,125,300 -8.1
30/11/2022
6.42
 9,611,200 6 6.42 6 87,100 378,000 -2.1
29/11/2022
6
 11,304,100 5.61 6 5.61 290,900 189,652 0.7
28/11/2022
5.61
 3,684,400 5.25 5.61 5.46 54,600 14,600 0.2
25/11/2022
5.25
 4,584,600 4.91 5.25 5 188,000 154,100 0.2
24/11/2022
4.91
 5,040,800 5.01 5.08 4.67 201,730 8,407 1.0
23/11/2022
5.01
 4,390,400 5.38 5.48 5.01 91,400 322,400 -1.3
22/11/2022
5.38
 8,512,800 5.19 5.55 5.27 48,700 32,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |