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)
22/11/2022
5.38
 8,512,800 5.19 5.55 5.27 48,700 32,300 0.1
21/11/2022
5.19
 4,654,500 4.94 5.23 5 71,300 134,200 -0.4
18/11/2022
4.94
 10,576,300 4.82 5.15 4.48 109,300 116,000 -0.0
17/11/2022
4.82
 6,140,600 4.73 5.04 4.77 124,100 145,900 -0.1
16/11/2022
4.73
 17,775,500 4.44 4.75 4.13 582,093 163,600 2.2
15/11/2022
4.44
 742,600 4.76 4.76 4.44 48,400 0 0.2
14/11/2022
4.76
 766,200 5.12 5.12 4.76 79,520 0 0.4
11/11/2022
5.12
 5,656,000 5.50 5.59 5.12 398,819 31,287 2.1
10/11/2022
5.50
 2,367,400 5.91 5.91 5.50 79,400 6,000 0.4
09/11/2022
5.91
 2,304,300 5.89 6.23 5.89 262,600 27,900 1.5
08/11/2022
5.89
 4,887,600 6.33 6.33 5.89 313,860 65,300 1.6
07/11/2022
6.33
 2,309,200 6.80 6.80 6.33 15,200 61,397 -0.3
04/11/2022
6.80
 3,945,500 7.31 7.31 6.80 83,500 191,200 -0.8
03/11/2022
7.31
 1,755,000 7.33 7.45 7.18 91,992 42,400 0.4
02/11/2022
7.33
 2,131,700 7.36 7.51 7.27 166,900 36,381 1.1
01/11/2022
7.36
 2,380,800 7.23 7.51 7.27 223,850 152,050 0.6
31/10/2022
7.23
 2,939,100 7.24 7.30 6.95 248,000 3,000 1.9
28/10/2022
7.24
 3,064,900 7.11 7.45 7.19 120,600 90,000 0.2
27/10/2022
7.11
 3,961,100 6.65 7.11 6.61 661,900 12,400 4.9
26/10/2022
6.65
 3,954,600 7.15 7.35 6.65 367,800 34,100 2.5
25/10/2022
7.15
 4,710,400 7.64 7.82 7.11 541,700 289,500 2.1
24/10/2022
7.64
 3,190,700 8.21 8.21 7.64 319,400 41,200 2.4
21/10/2022
8.21
 4,436,300 8.82 9 8.21 56,300 54,600 0.0
20/10/2022
8.82
 2,049,000 9.08 9.14 8.73 15,800 151,900 -1.3
19/10/2022
9.08
 1,982,300 9.27 9.41 9.06 43,200 188,300 -1.5
18/10/2022
9.27
 4,919,300 8.92 9.45 9.05 54,100 8,650 0.5
17/10/2022
8.92
 2,082,900 9.05 9.05 8.67 54,640 184,557 -1.3
14/10/2022
9.05
 3,940,700 8.84 9.32 9.02 39,900 31,100 0.1
13/10/2022
8.84
 1,954,900 8.81 9.05 8.77 72,000 85,139 -0.1
12/10/2022
8.81
 4,075,700 8.67 9.09 8.39 285,500 224,785 0.6
11/10/2022
8.67
 4,422,400 9.32 9.32 8.67 23,700 257,400 -2.2
10/10/2022
9.32
 3,601,200 9.01 9.45 8.64 381,262 14,200 3.8
07/10/2022
9.01
 5,792,000 9.68 9.68 9.01 346,000 28,600 3.1
06/10/2022
9.68
 4,810,400 10.36 10.55 9.68 32,400 893,445 -9.2
05/10/2022
10.36
 3,150,700 10 10.55 10.23 312,100 437,900 -1.4
04/10/2022
10
 3,018,800 10.41 10.68 10 87,050 1,200 0.9
03/10/2022
10.41
 3,710,800 11.18 11.18 10.41 75,000 20,700 0.6
30/09/2022
11.18
 5,943,200 11 11.27 10.32 282,000 1,300 3.5
29/09/2022
11
 2,787,600 11.68 11.95 11 60,390 72,600 -0.1
28/09/2022
11.68
 4,894,200 12.50 12.50 11.64 89,000 11,031 1.0
27/09/2022
12.50
 2,506,200 12.55 12.82 12.41 16,190 15,800 0.0
26/09/2022
12.55
 5,937,800 13.32 13.32 12.41 77,200 28,300 0.7
23/09/2022
13.32
 3,495,200 13.50 13.82 13.27 5,100 61,600 -0.8
22/09/2022
13.50
 3,142,200 13.18 13.64 13.09 5,700 44,700 -0.6
21/09/2022
13.18
 2,100,800 13.27 13.45 13.09 12,100 2,920 0.1
20/09/2022
13.27
 6,652,000 13.36 13.77 12.73 94,700 0 1.4
19/09/2022
13.36
 7,286,700 14.36 14.41 13.36 79,500 49,300 0.4
16/09/2022
14.36
 8,543,700 15.05 15.14 14.36 94,300 782,600 -10.9
15/09/2022
15.05
 6,728,500 14.86 15.27 14.86 12,921 14,400 -1.3
14/09/2022
14.86
 10,257,100 14.41 14.91 14.18 35,579 116,400 -0.8
13/09/2022
14.41
 2,542,100 14.36 14.45 14.18 3,300 49,350 -0.8
12/09/2022
14.36
 2,719,000 14.36 14.55 14.27 8,750 14,724 -0.2
09/09/2022
14.36
 5,498,600 14.23 14.55 13.64 6,800 21,700 -0.2
08/09/2022
14.23
 4,724,300 14.50 14.64 14.23 109,200 20,400 1.4
07/09/2022
14.50
 10,283,100 14.59 15.18 14.50 21,000 177,400 -2.5
06/09/2022
14.59
 7,275,900 14.14 14.82 14.14 37,200 87,700 -0.8
05/09/2022
14.14
 2,666,900 14.09 14.36 14.05 29,100 53,100 -0.4
31/08/2022
14.09
 3,281,400 13.91 14.41 13.73 34,100 5,600 0.4
30/08/2022
13.91
 2,726,200 13.82 14.18 13.73 106,700 20,800 1.3
29/08/2022
13.82
 7,281,700 14.36 14.36 13.41 50,200 41,400 0.1
26/08/2022
14.36
 3,762,200 14.73 14.91 14.36 5,600 350,400 -5.4
25/08/2022
14.73
 5,937,900 14.55 15.09 14.41 110,000 152,600 -0.7
24/08/2022
14.55
 2,948,400 14.73 14.95 14.55 60,500 308,300 -4.0
23/08/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
23/08/2022
14.73
 4,577,400 13.81 14.77 13.82 56,400 26,100 0.5
22/08/2022
13.81
 5,285,200 14.10 14.23 13.73 34,600 37,100 -0.0
19/08/2022
14.10
 4,391,800 14.19 14.52 14.02 120,300 23,900 1.6
18/08/2022
14.19
 3,736,500 14.19 14.27 13.98 174,100 6,500 2.8
17/08/2022
14.19
 5,284,700 14.31 14.65 14.10 136,300 26,200 1.9
16/08/2022
14.31
 3,595,700 14.31 14.52 14.27 13,700 33,400 -0.3
15/08/2022
14.31
 4,770,600 14.40 14.86 14.27 18,800 257,900 -4.1
12/08/2022
14.40
 5,389,000 13.94 14.44 13.89 194,900 2,100 3.3
11/08/2022
13.94
 7,968,200 14.44 14.65 13.85 90,300 561,000 -7.8
10/08/2022
14.44
 4,236,000 14.48 14.73 14.36 30,800 162,600 -2.3
09/08/2022
14.48
 12,456,000 13.73 14.65 13.60 144,400 9,800 2.3
08/08/2022
13.73
 5,223,600 13.68 13.81 13.56 20,100 10,300 0.2
05/08/2022
13.68
 4,168,700 13.56 13.81 13.35 117,300 400 1.9
04/08/2022
13.56
 6,335,600 13.56 13.98 13.43 69,200 88,100 -0.3
03/08/2022
13.56
 6,756,200 13.26 13.60 13.05 318,100 2,700 5.1
02/08/2022
13.26
 5,331,800 13.35 13.56 13.14 31,700 37,000 -0.1
01/08/2022
13.35
 6,296,700 12.80 13.35 13.01 198,400 5,900 3.1
29/07/2022
12.80
 7,747,500 12.34 13.14 12.42 98,200 16,100 1.3
28/07/2022
12.34
 3,506,900 11.92 12.55 12.17 134,600 54,600 1.2
27/07/2022
11.92
 3,858,100 11.92 11.92 11.58 35,900 20,000 0.2
26/07/2022
11.92
 3,568,600 12.38 12.51 11.92 6,200 77,300 -1.0
25/07/2022
12.38
 2,153,800 12.51 12.63 12.34 42,900 37,600 0.1
22/07/2022
12.51
 3,167,900 12.55 12.72 12.47 6,200 28,900 -6.4
21/07/2022
12.55
 3,459,700 12.80 12.93 12.51 2,300 600 0.0
20/07/2022
12.80
 3,834,100 12.47 13.01 12.68 100,900 0 1.5
19/07/2022
12.47
 3,742,800 12.76 12.80 12.26 17,700 100,500 -1.2
18/07/2022
12.76
 3,951,400 12.68 13.31 12.63 7,900 5,200 0.0
15/07/2022
12.68
 4,542,500 12.68 12.93 12.59 5,700 45,800 -0.6
14/07/2022
12.68
 4,182,600 12.38 12.76 12.17 50,000 52,900 -0.0
13/07/2022
12.38
 4,117,600 12.47 12.76 12.26 4,700 71,800 -1.0
12/07/2022
12.47
 6,368,500 11.67 12.47 11.67 43,900 1,024,700 -14.6
11/07/2022
11.67
 3,608,800 12.09 12.26 11.63 6,700 62,700 -0.8
08/07/2022
12.09
 4,620,200 11.33 12.09 11.42 65,800 105,800 -0.8
07/07/2022
11.33
 1,818,700 11.12 11.37 11.00 29,400 50,000 -0.3
06/07/2022
11.12
 3,618,400 11.42 11.63 11.00 66,900 24,600 0.6
05/07/2022
11.42
 3,221,700 12.05 12.17 11.42 29,900 200 0.4
04/07/2022
12.05
 2,060,200 11.75 12.26 11.92 8,900 22,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |