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
(2024-10-23) 		-0.02 -0.32% 142,237,000 634,867 3.8
6.12
6.70
6.27
2 tháng
(2024-09-23) 		-0.08 -1.26% 235,055,200 406,567 2.5
6.08
6.70
6.27
3 tháng
(2024-08-26) 		-0.56 -8.20% 308,883,500 1,980,267 12.7
6.08
6.83
6.27
6 tháng
(2024-05-27) 		-1.58 -20.08% 879,489,200 1,275,490 7.0
6.08
9.01
6.27
12 tháng
(2023-11-28) 		-1.47 -18.95% 1,668,260,500 -185,285 -5.6
6.08
9.01
6.27
24 tháng
(2022-12-05) 		-1.18 -15.89% 3,782,788,300 -6,031,443 -53.1
5.50
11.05
6.27
36 tháng
(2021-12-08) 		-14.59 -69.94% 5,108,696,600 -1,741,922 20.5
4.44
23.80
6.27
60 tháng
(2019-12-19) 		2.11 50.68% 6,001,522,540 -20,190,600 -288.1
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)
01/07/2022
11.75
 6,130,000 11.84 12.17 11.08 91,500 9,000 1.2
30/06/2022
11.84
 5,265,100 12.72 12.93 11.84 28,100 750,300 -10.2
29/06/2022
12.72
 2,894,200 13.01 13.01 12.59 3,800 21,200 -0.3
28/06/2022
13.01
 5,463,000 12.21 13.05 12.26 38,900 4,400 0.5
27/06/2022
12.21
 2,929,600 11.88 12.42 11.84 69,500 9,900 0.9
24/06/2022
11.88
 3,204,400 12.13 12.38 11.88 12,700 213,700 -2.8
23/06/2022
12.13
 2,930,700 11.58 12.34 11.54 6,200 28,900 -0.3
22/06/2022
11.58
 5,638,400 11.17 11.58 10.75 15,800 13,600 0.0
21/06/2022
11.17
 6,797,000 12.00 12.00 11.17 229,100 11,500 2.9
20/06/2022
12.00
 4,318,100 12.89 13.18 12.00 6,200 16,500 -0.2
17/06/2022
12.89
 7,098,700 13.68 13.68 12.76 1,109,100 375,000 11.3
16/06/2022
13.68
 3,911,800 13.52 14.19 13.68 9,400 5,900 0.1
15/06/2022
13.52
 6,256,400 14.36 14.73 13.39 9,500 21,500 -0.2
14/06/2022
14.36
 5,389,300 14.90 15.11 14.19 223,700 5,900 3.7
13/06/2022
14.90
 9,355,000 15.99 15.99 14.90 221,600 146,600 1.3
10/06/2022
15.99
 5,754,900 16.92 16.96 15.99 27,100 51,800 -0.5
09/06/2022
16.92
 2,622,900 16.92 17.21 16.87 5,300 11,200 -0.1
08/06/2022
16.92
 4,186,400 16.58 17.29 16.83 133,600 27,600 2.1
07/06/2022
16.58
 8,492,700 16.79 16.79 15.66 51,000 30,500 0.4
06/06/2022
16.79
 8,309,900 17.29 18.05 16.79 13,700 39,400 -0.5
03/06/2022
17.29
 5,103,000 17.38 17.71 17.17 54,300 38,300 0.3
02/06/2022
17.38
 4,651,500 17.84 18.17 17.29 6,900 76,900 -1.4
01/06/2022
17.84
 5,852,400 17.63 18.30 17.46 44,100 25,800 0.4
31/05/2022
17.63
 4,488,200 17.67 17.92 17.29 60,200 27,300 0.7
30/05/2022
17.67
 6,004,900 17.50 18.22 17.29 442,900 29,600 8.7
27/05/2022
17.50
 6,720,200 17.96 18.22 17.46 9,900 68,500 -1.2
26/05/2022
17.96
 6,039,300 18.34 18.47 17.71 13,400 62,700 -1.1
25/05/2022
18.34
 10,011,400 17.21 18.38 17.17 33,500 23,200 0.2
24/05/2022
17.21
 5,812,300 16.71 17.21 16.12 71,800 99,300 -0.6
23/05/2022
16.71
 6,954,900 16.71 17.17 16.37 1,158,000 65,700 21.7
20/05/2022
16.71
 5,362,200 16.45 17.13 16.24 14,100 162,800 -3.0
19/05/2022
16.45
 4,047,100 16.20 16.62 15.66 78,800 29,400 1.0
18/05/2022
16.20
 4,555,800 16.16 16.96 16.20 29,000 220,000 -3.7
17/05/2022
16.16
 5,457,200 15.11 16.16 14.94 114,000 52,900 1.2
16/05/2022
15.11
 4,489,300 14.86 15.87 14.94 126,900 15,700 2.0
13/05/2022
14.86
 8,414,600 15.95 16.12 14.86 53,200 210,100 -2.9
12/05/2022
15.95
 4,935,800 17.13 17.21 15.95 26,800 59,000 -0.6
11/05/2022
17.13
 4,734,200 16.71 17.38 16.66 65,800 105,800 -0.8
10/05/2022
16.71
 5,906,200 15.61 16.71 14.77 707,200 55,300 13.0
09/05/2022
15.61
 6,176,800 16.79 16.96 15.61 59,000 44,300 0.3
06/05/2022
16.79
 5,219,800 17.17 17.88 16.41 106,700 28,100 1.6
05/05/2022
17.17
 6,685,800 17.46 17.88 16.41 13,400 114,400 -2.1
04/05/2022
17.46
 8,760,700 16.87 18.05 17.04 1,427,600 443,000 20.8
29/04/2022
16.87
 6,442,500 15.78 16.87 15.57 669,400 207,700 9.3
28/04/2022
15.78
 7,352,300 15.53 16.45 15.70 55,700 752,300 -13.4
27/04/2022
15.53
 5,710,100 14.52 15.53 14.40 15,000 651,400 -11.4
26/04/2022
14.52
 7,387,500 13.60 14.52 12.80 636,300 97,700 8.7
25/04/2022
13.60
 7,625,800 14.61 15.28 13.60 226,100 95,300 2.0
22/04/2022
14.61
 7,878,300 14.94 15.53 14.02 216,500 51,800 2.8
21/04/2022
14.94
 11,492,700 16.03 16.03 14.94 611,700 24,400 10.7
20/04/2022
16.03
 8,200,400 17.04 17.29 16.03 512,600 7,000 10.1
19/04/2022
17.04
 5,449,100 18.22 18.80 16.96 117,000 8,000 2.2
18/04/2022
18.22
 11,142,600 19.56 19.56 18.22 20,800 85,900 -1.5
15/04/2022
19.56
 4,050,700 19.98 20.23 19.56 16,000 0 0.1
14/04/2022
19.98
 3,229,500 20.48 20.65 19.98 14,200 6,000 0.2
13/04/2022
20.48
 5,640,600 19.31 20.48 19.14 84,900 25,800 1.4
12/04/2022
19.31
 8,243,700 19.52 20.44 19.31 22,000 27,100 -0.1
08/04/2022
19.52
 13,542,400 20.99 21.45 19.52 34,200 222,500 -5.1
07/04/2022
20.99
 8,720,400 22.16 22.62 20.99 17,400 172,800 -4.1
06/04/2022
22.16
 6,996,600 22.67 22.92 22.16 9,700 226,800 -5.8
05/04/2022
22.67
 5,803,400 22.54 23.21 22.46 87,500 59,500 0.8
04/04/2022
22.54
 4,750,000 22.58 23.00 22.50 39,800 111,600 -1.9
01/04/2022
22.58
 4,721,300 22.16 22.75 21.91 187,100 14,600 4.6
31/03/2022
22.16
 6,273,700 22.29 22.83 22.16 63,900 46,200 0.5
30/03/2022
22.29
 10,266,400 22.92 23.13 21.83 105,400 306,300 -5.3
29/03/2022
22.92
 6,345,100 22.75 23.42 22.83 182,600 3,300 5.0
28/03/2022
22.75
 13,849,500 23.76 23.76 22.25 39,600 259,600 -6.0
25/03/2022
23.76
 9,032,600 23.80 24.22 23.76 97,900 154,600 -1.6
24/03/2022
23.80
 15,134,100 22.25 23.80 22.25 262,600 10,000 6.9
23/03/2022
22.25
 5,705,900 22.29 22.83 21.99 59,800 43,200 0.4
22/03/2022
22.29
 12,350,200 22.75 22.83 22.29 26,500 137,100 -2.9
21/03/2022
22.75
 8,436,200 23.00 23.38 22.67 158,400 11,100 4.0
18/03/2022
23.00
 7,927,300 22.67 23.13 22.58 2,066,800 787,100 34.9
17/03/2022
22.67
 11,697,500 22.16 23.51 22.16 79,500 107,100 -0.7
16/03/2022
22.16
 7,902,500 22.46 22.83 22.12 182,200 5,500 4.7
15/03/2022
22.46
 8,945,600 22.83 23.34 22.41 419,100 86,000 9.1
14/03/2022
22.83
 13,430,500 21.87 23.38 21.83 543,700 31,000 13.6
11/03/2022
21.87
 11,698,600 22.29 23.00 21.49 21,700 72,500 -1.3
10/03/2022
22.29
 19,083,400 20.86 22.29 21.07 95,800 31,600 1.6
09/03/2022
20.86
 5,372,000 20.86 21.24 20.40 25,700 80,800 -1.4
08/03/2022
20.86
 11,456,400 20.90 21.83 20.57 14,200 147,800 -3.3
07/03/2022
20.90
 5,918,400 20.99 21.36 20.57 112,500 900 2.8
04/03/2022
20.99
 8,533,500 21.24 21.78 20.99 28,000 70,100 -1.1
03/03/2022
21.24
 10,959,600 20.19 21.41 20.02 123,200 7,600 2.9
02/03/2022
20.19
 5,091,900 20.44 20.74 20.11 80,300 67,200 0.3
01/03/2022
20.44
 7,206,900 20.06 20.90 20.06 96,600 6,200 2.2
28/02/2022
20.06
 4,020,400 20.15 20.53 19.98 200 44,000 -1.1
25/02/2022
20.15
 5,048,000 19.77 20.57 19.98 94,600 13,000 2.0
24/02/2022
19.77
 10,041,600 20.69 20.95 19.27 13,800 107,000 -2.2
23/02/2022
20.69
 4,880,900 20.61 21.07 20.57 35,600 6,100 0.7
22/02/2022
20.61
 8,421,700 20.90 20.95 20.23 24,500 33,800 -0.2
21/02/2022
20.90
 12,126,800 21.07 21.99 20.65 39,300 14,000 0.6
18/02/2022
21.07
 8,771,000 20.32 21.11 20.32 22,200 36,000 -0.3
17/02/2022
20.32
 6,941,600 19.69 20.57 19.73 32,600 6,300 0.6
16/02/2022
19.69
 10,087,700 19.31 20.11 19.06 15,600 245,500 -5.4
15/02/2022
19.31
 1,869,200 19.18 19.48 18.93 38,000 1,000 0.8
14/02/2022
19.18
 2,466,600 19.85 19.85 19.14 4,700 62,100 -1.3
11/02/2022
19.85
 2,693,200 19.48 20.15 19.35 13,800 2,700 0.3
10/02/2022
19.48
 1,279,700 19.48 20.02 19.31 5,900 72,200 -1.6
09/02/2022
19.48
 2,329,500 19.01 19.81 18.85 18,700 79,000 -1.4

Chính sách bảo mật | Điều khoản sử dụng |