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)
08/02/2022
19.01
 1,315,500 18.97 19.18 18.89 4,600 27,400 -0.5
07/02/2022
18.97
 1,610,200 18.22 19.18 18.47 63,400 1,200 1.4
28/01/2022
18.22
 1,150,900 17.76 18.30 17.63 52,300 0 1.1
27/01/2022
17.76
 1,128,400 18.22 18.38 17.71 16,800 25,900 -0.2
26/01/2022
18.22
 1,238,400 18.38 18.97 18.17 17,800 1,000 0.4
25/01/2022
18.38
 1,478,700 17.76 18.47 17.21 57,700 2,200 1.2
24/01/2022
17.76
 2,465,400 19.06 19.27 17.76 32,900 227,300 -4.3
21/01/2022
19.06
 3,185,200 17.84 19.06 18.47 5,900 70,800 -1.5
20/01/2022
17.84
 1,042,000 16.71 17.84 16.79 0 22,900 -0.5
19/01/2022
16.71
 2,515,800 17.00 17.21 15.99 92,000 16,100 1.5
18/01/2022
17.00
 3,630,200 19.01 19.01 17.00 204,700 2,400 4.2
17/01/2022
19.01
 1,299,000 19.60 20.15 18.47 5,700 602,700 -13.2
14/01/2022
19.60
 3,501,100 19.73 20.06 18.64 81,500 316,200 -5.5
13/01/2022
19.73
 5,451,400 21.20 21.83 19.73 10,600 237,000 -5.4
12/01/2022
21.20
 5,837,800 22.41 22.41 20.86 76,700 145,400 -1.8
11/01/2022
22.41
 4,911,800 22.29 23.17 21.66 127,500 58,600 1.8
10/01/2022
22.29
 7,076,200 21.74 23.17 22.08 47,500 64,300 -0.6
07/01/2022
21.74
 6,686,700 20.36 21.74 20.27 27,900 5,300 0.6
06/01/2022
20.36
 2,825,100 20.48 20.61 20.15 21,100 500 0.5
05/01/2022
20.48
 3,171,900 20.32 20.86 20.11 4,500 14,600 -0.3
04/01/2022
20.32
 2,393,500 20.06 20.57 20.06 1,500 6,000 -0.1
31/12/2021
20.06
 1,725,300 20.48 20.65 19.98 1,000 82,400 -2.0
30/12/2021
20.48
 1,538,500 20.78 21.36 20.44 4,500 8,500 -0.1
29/12/2021
20.78
 3,132,500 19.64 20.86 19.64 23,800 39,800 -0.4
28/12/2021
19.64
 2,850,400 19.56 20.15 19.39 105,100 14,400 2.1
27/12/2021
19.56
 2,121,600 19.73 20.36 19.48 700 11,800 -0.3
24/12/2021
19.73
 2,335,000 20.19 20.65 19.73 3,000 226,800 -5.4
23/12/2021
20.19
 3,159,400 20.74 20.74 19.73 10,900 700 0.2
22/12/2021
20.74
 3,821,100 20.90 20.99 20.57 0 136,000 -3.4
21/12/2021
20.90
 2,608,700 20.78 21.20 20.65 37,700 55,600 -0.4
20/12/2021
20.78
 2,383,900 21.24 21.24 20.78 13,000 4,800 0.2
17/12/2021
21.24
 3,667,800 21.11 21.83 20.61 21,700 10,900 0.3
16/12/2021
21.11
 2,606,900 20.90 21.53 20.69 6,300 22,500 -0.4
15/12/2021
20.90
 3,499,900 21.62 21.62 20.86 14,500 43,200 -0.7
14/12/2021
21.62
 3,853,200 21.78 22.33 21.32 4,100 42,400 -1.0
13/12/2021
21.78
 3,242,400 21.62 22.08 21.53 124,700 82,300 1.1
10/12/2021
21.62
 4,142,300 21.57 22.16 21.45 17,500 8,100 0.2
09/12/2021
21.57
 3,896,700 20.86 21.78 20.74 9,200 8,500 0.0
08/12/2021
20.86
 3,093,100 19.98 21.07 19.98 120,600 9,500 2.7
07/12/2021
19.98
 2,455,500 19.48 20.40 19.48 52,800 60,800 -0.2
06/12/2021: Quyền mua cổ phiếu: 2/1 Giá: 12 (Volume + 50%, Ratio=0.50)
06/12/2021
19.48
 5,203,100 19.42 20.65 19.31 30,400 90,800 -1.5
03/12/2021
19.42
 8,320,000 20.30 20.64 19.32 55,500 44,700 0.3
02/12/2021
20.30
 6,770,100 20.44 21.82 20.30 147,000 111,800 1.1
01/12/2021
20.44
 10,964,100 19.12 20.44 19.12 110,000 186,400 -2.3
30/11/2021
19.12
 6,111,100 18.47 19.42 18.47 53,500 19,400 1.0
29/11/2021
18.47
 4,036,900 18.37 18.91 17.90 19,900 153,300 -3.6
26/11/2021
18.37
 3,931,000 18.88 19.18 18.27 9,400 241,700 -6.4
25/11/2021
18.88
 3,651,300 18.88 19.25 18.64 17,800 1,800 0.4
24/11/2021
18.88
 3,317,500 18.57 19.62 18.78 17,800 72,100 -1.5
23/11/2021
18.57
 2,820,000 18.13 18.68 17.59 80,600 67,600 0.4
22/11/2021
18.13
 5,057,400 19.42 19.62 18.13 27,700 20,900 0.2
19/11/2021
19.42
 6,712,900 19.12 19.93 18.27 25,200 79,000 -1.6
18/11/2021
19.12
 5,878,000 18.30 19.28 18.27 174,100 6,600 4.6
17/11/2021
18.30
 4,786,000 17.73 18.57 17.46 31,900 5,900 0.7
16/11/2021
17.73
 4,237,100 18.13 18.27 17.59 38,400 12,200 0.7
15/11/2021
18.13
 7,391,700 18.51 18.61 17.86 8,500 25,600 -0.5
12/11/2021
18.51
 4,016,800 18.61 18.91 18.13 37,000 158,700 -3.3
11/11/2021
18.61
 4,562,900 18.71 19.35 18.27 1,200 47,500 -1.3
10/11/2021
18.71
 4,507,800 18.41 18.74 18.30 1,800 35,900 -0.9
09/11/2021
18.41
 4,152,700 18.74 18.74 18.13 9,900 42,700 -0.9
08/11/2021
18.74
 6,464,600 17.86 18.91 18.00 9,300 120,300 -3.1
05/11/2021
17.86
 5,238,300 16.92 17.93 17.02 56,300 328,600 -7.0
04/11/2021
16.92
 6,699,200 17.25 17.53 16.24 78,800 580,300 -12.4
03/11/2021
17.25
 15,771,400 18.54 18.95 17.25 45,900 413,000 -9.9
02/11/2021
18.54
 9,828,800 17.42 18.64 17.42 342,800 874,400 -14.1
01/11/2021
17.42
 6,378,800 17.39 17.73 17.19 17,500 681,900 -17.2
29/10/2021
17.39
 8,390,800 16.44 17.59 16.78 20,500 831,500 -20.7
28/10/2021
16.44
 4,118,900 16.38 16.65 16.31 21,400 140,000 -2.9
27/10/2021
16.38
 4,997,600 16.24 16.51 16.24 11,500 140,800 -3.1
26/10/2021
16.24
 6,649,800 16.38 16.75 15.90 5,000 128,300 -3.0
25/10/2021
16.38
 5,576,500 15.90 16.58 15.60 24,500 202,100 -4.2
22/10/2021
15.90
 4,172,800 15.83 16.14 15.60 36,900 138,400 -2.4
21/10/2021
15.83
 6,579,100 14.99 15.90 15.02 60,000 173,500 -2.6
20/10/2021
14.99
 5,194,900 14.62 15.43 14.35 3,800 60,400 -1.3
19/10/2021
14.62
 3,237,800 14.68 14.85 14.35 32,500 104,100 -1.5
18/10/2021
14.68
 6,712,100 14.04 14.85 14.04 151,000 38,600 2.4
15/10/2021
14.04
 6,040,200 14.14 14.38 13.74 36,000 82,600 -0.9
14/10/2021
14.14
 3,525,200 14.04 14.41 14.04 154,200 87,000 1.4
13/10/2021
14.04
 3,597,200 14.11 14.35 13.87 36,000 17,800 0.4
12/10/2021
14.11
 4,373,400 14.07 14.51 14.07 55,800 109,300 -1.1
11/10/2021
14.07
 4,093,400 13.80 14.18 13.67 75,600 1,000 1.5
08/10/2021
13.80
 4,845,400 13.87 14.31 13.63 8,600 139,900 -2.7
07/10/2021
13.87
 11,429,900 12.99 13.87 13.06 426,600 803,500 -7.8
06/10/2021
12.99
 4,452,500 12.62 13.19 12.59 51,300 11,200 0.8
05/10/2021
12.62
 2,348,700 12.72 13.13 12.59 7,000 128,000 -2.3
04/10/2021
12.72
 6,654,200 11.91 12.72 11.91 67,600 84,700 -0.3
01/10/2021
11.91
 3,327,200 12.21 12.32 11.91 3,500 727,200 -12.9
30/09/2021
12.21
 2,240,400 12.11 12.42 12.11 2,500 62,700 -1.1
29/09/2021
12.11
 2,322,000 12.04 12.45 11.57 1,800 71,700 -1.3
28/09/2021
12.04
 3,739,500 11.84 12.15 11.37 277,500 35,500 4.2
27/09/2021
11.84
 4,670,800 12.28 12.45 11.84 22,000 111,900 -1.6
24/09/2021
12.28
 2,998,900 12.52 12.72 12.18 7,300 94,200 -1.6
23/09/2021
12.52
 6,376,000 12.59 13.19 12.52 28,400 193,900 -3.1
22/09/2021
12.59
 3,068,600 12.52 12.86 12.45 41,100 50,600 -0.2
21/09/2021
12.52
 4,029,600 12.38 12.65 11.84 153,200 100,200 1.0
20/09/2021
12.38
 5,885,800 12.59 13.13 12.18 10,800 171,000 -3.0
17/09/2021
12.59
 3,963,700 12.48 12.72 12.35 53,100 12,100 0.8
16/09/2021
12.48
 2,564,700 12.59 12.79 12.38 432,900 214,500 4.1
15/09/2021
12.59
 3,925,800 12.11 12.59 11.91 385,100 3,000 7.0
14/09/2021
12.11
 5,141,200 12.11 12.52 11.67 286,400 28,300 4.6

Chính sách bảo mật | Điều khoản sử dụng |