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)
13/09/2021
12.11
 7,671,500 12.59 12.59 11.91 116,000 67,300 0.9
10/09/2021
12.59
 3,111,800 12.62 12.82 12.52 600 211,800 -3.9
09/09/2021
12.62
 4,339,000 12.52 12.99 12.38 22,800 181,400 -3.0
08/09/2021
12.52
 5,976,000 12.52 12.72 11.91 235,200 27,800 3.8
07/09/2021
12.52
 10,084,200 13.43 13.43 12.52 50,400 679,400 -12.0
06/09/2021
13.43
 9,364,600 12.76 13.63 12.89 748,300 42,500 14.0
01/09/2021
12.76
 8,361,200 11.94 12.76 11.74 311,500 53,200 4.7
31/08/2021
11.94
 6,530,800 12.04 12.45 11.88 114,700 38,600 1.4
30/08/2021
12.04
 7,956,700 11.47 12.21 11.57 141,700 82,000 1.0
27/08/2021
11.47
 7,700,400 10.73 11.47 10.25 205,900 38,600 2.7
26/08/2021
10.73
 3,319,900 10.83 11.16 10.69 56,000 81,600 -0.4
25/08/2021
10.83
 5,207,600 10.76 10.86 10.15 361,200 1,600 5.5
24/08/2021
10.76
 8,107,900 11.50 11.81 10.73 121,100 56,000 1.0
23/08/2021
11.50
 4,613,400 11.57 11.84 11.20 95,100 154,500 -1.0
20/08/2021
11.57
 8,454,400 11.60 11.98 10.96 87,100 224,300 -2.3
19/08/2021
11.60
 7,428,400 10.86 11.60 10.62 192,200 118,800 1.2
18/08/2021
10.86
 3,574,100 10.89 11.13 10.69 170,800 65,800 1.7
17/08/2021
10.89
 4,166,400 11.33 11.44 10.76 27,300 84,900 -0.9
16/08/2021
11.33
 4,638,200 11.10 11.71 11.23 122,000 121,700 0.0
13/08/2021
11.10
 7,238,400 11.00 11.10 10.35 158,200 19,200 2.2
12/08/2021
11.00
 4,144,100 11.23 11.30 10.79 43,200 71,000 -0.4
11/08/2021
11.23
 7,068,100 10.52 11.23 10.76 72,700 120,000 -0.8
10/08/2021
10.52
 7,472,800 9.85 10.52 10.01 46,400 20,200 0.4
09/08/2021
9.85
 5,364,400 9.44 9.85 9.34 84,800 14,900 1.0
06/08/2021
9.44
 4,425,400 9.54 9.95 9.41 36,100 41,000 -0.1
05/08/2021
9.54
 2,419,700 9.54 9.61 9.20 33,000 4,200 0.4
04/08/2021
9.54
 3,609,600 9.30 9.74 9.34 169,000 27,100 2.0
03/08/2021
9.30
 4,568,200 8.90 9.37 9.10 146,400 58,300 1.2
02/08/2021
8.90
 4,481,800 8.32 8.90 8.36 60,800 166,900 -1.4
30/07/2021
8.32
 1,236,400 8.29 8.42 8.32 49,500 0 0.6
29/07/2021
8.29
 1,329,500 8.02 8.36 8.02 8,500 1,000 0.1
28/07/2021
8.02
 706,100 8.12 8.12 7.98 1,800 1,500 0.0
27/07/2021
8.12
 981,100 8.22 8.32 8.12 7,800 41,700 -0.4
26/07/2021
8.22
 704,100 8.19 8.22 7.92 12,300 0 0.1
23/07/2021
8.19
 1,823,700 8.12 8.46 8.15 15,600 15,000 0.0
22/07/2021
8.12
 2,279,700 7.61 8.12 7.54 11,900 25,000 -0.2
21/07/2021
7.61
 524,800 7.68 7.92 7.61 18,100 0 0.2
20/07/2021
7.68
 730,300 7.48 7.68 7.41 25,200 100 0.3
19/07/2021
7.48
 868,600 7.98 7.98 7.48 13,800 0 0.2
16/07/2021
7.98
 484,100 7.95 8.12 7.98 5,400 0 0.1
15/07/2021
7.95
 578,900 7.88 8.09 7.85 0 20,000 -0.2
14/07/2021
7.88
 801,400 7.65 8.12 7.54 1,000 43,200 -0.5
13/07/2021
7.65
 666,900 7.61 7.78 7.51 27,400 30,800 -0.0
12/07/2021
7.61
 2,072,400 8.15 8.15 7.61 28,400 9,800 0.2
09/07/2021
8.15
 1,728,100 8.53 8.53 8.09 28,200 15,300 0.2
08/07/2021
8.53
 851,200 8.53 8.63 8.42 0 15,500 -0.2
07/07/2021
8.53
 1,077,000 8.59 8.63 8.19 8,700 23,100 -0.2
06/07/2021
8.59
 3,228,000 8.63 9.10 8.56 18,700 62,600 -0.6
05/07/2021
8.63
 1,528,300 8.70 8.70 8.53 335,300 27,200 3.7
02/07/2021
8.70
 1,244,300 8.63 8.80 8.63 17,900 1,300 0.2
01/07/2021
8.63
 1,195,000 8.56 8.66 8.53 15,000 4,800 0.1
30/06/2021
8.56
 885,500 8.66 8.86 8.56 19,200 99,600 -1.0
29/06/2021
8.66
 1,163,000 8.83 8.93 8.63 0 29,100 -0.4
28/06/2021
8.83
 1,914,000 8.59 8.97 8.46 30,200 0 0.4
25/06/2021
8.59
 1,149,100 8.66 8.66 8.46 4,900 25,900 -0.3
24/06/2021
8.66
 1,848,400 8.86 8.86 8.53 40,200 60,900 -0.3
23/06/2021: Cổ tức tiền mặt tỉ lệ: 8%
Thưởng cổ phiếu / Chia tách cổ phiếu: 50/1 (Volume + 2%, Ratio=0.02)
23/06/2021
8.86
 1,907,700 8.86 9.07 8.73 18,600 55,900 -0.5
22/06/2021
8.86
 2,893,700 8.89 9.04 8.76 44,000 5,422,588 -74.8
21/06/2021
8.89
 3,407,200 8.82 9.01 8.67 32,700 0 0.5
18/06/2021
8.82
 1,806,600 8.92 9.01 8.79 14,500 30,500 -0.2
17/06/2021
8.92
 2,552,100 8.73 9.08 8.57 23,700 10,000 0.2
16/06/2021
8.73
 4,501,800 8.29 8.86 8.14 6,300 70,100 -0.9
15/06/2021
8.29
 1,054,900 8.32 8.39 8.14 3,200 0 0.0
14/06/2021
8.32
 1,436,400 8.23 8.45 8.29 14,500 700 0.2
11/06/2021
8.23
 1,688,600 8.17 8.42 8.14 14,000 17,700 -0.1
10/06/2021
8.17
 1,080,900 7.98 8.32 7.82 800 0 0.0
09/06/2021
7.98
 1,227,500 7.98 8.11 7.76 9,600 74,500 -0.8
08/06/2021
7.98
 1,901,400 8.36 8.42 7.95 10,100 200,500 -2.5
07/06/2021
8.36
 1,816,300 8.70 8.76 8.20 19,400 332,700 -4.2
04/06/2021
8.70
 2,832,400 8.54 8.92 8.54 184,900 8,100 2.5
03/06/2021
8.54
 2,974,600 8.01 8.54 8.07 309,700 20,200 3.8
02/06/2021
8.01
 1,793,900 7.82 8.04 7.82 88,600 90,100 -0.0
01/06/2021
7.82
 804,400 7.79 7.92 7.76 18,400 0 0.2
31/05/2021
7.79
 1,471,400 7.82 7.92 7.70 80,200 154,000 -0.9
28/05/2021
7.82
 847,700 7.76 7.85 7.73 44,400 4,800 0.5
27/05/2021
7.76
 1,554,300 7.76 7.98 7.70 99,800 57,500 0.5
26/05/2021
7.76
 1,444,700 7.89 7.89 7.64 24,900 68,000 -0.5
25/05/2021
7.89
 978,300 8.04 8.04 7.82 15,800 50,100 -0.4
24/05/2021
8.04
 1,163,600 7.73 8.17 7.98 200,200 0 2.6
21/05/2021
7.73
 1,457,200 7.42 7.82 7.20 198,700 10,200 2.3
20/05/2021
7.42
 1,854,700 7.64 7.64 7.39 11,200 48,700 -0.4
19/05/2021
7.64
 1,390,600 7.82 7.82 7.60 6,000 14,900 -0.1
18/05/2021
7.82
 906,000 7.89 7.98 7.70 13,600 47,300 -0.4
17/05/2021
7.89
 1,494,300 8.11 8.32 7.89 1,400 104,400 -1.3
14/05/2021
8.11
 1,646,500 8.04 8.32 8.01 68,800 89,000 -0.3
13/05/2021
8.04
 965,000 8.20 8.20 8.04 24,800 117,100 -1.2
12/05/2021
8.20
 1,044,200 8.14 8.20 8.04 37,400 0 0.5
11/05/2021
8.14
 1,176,200 8.20 8.26 8.07 8,600 12,200 -0.0
10/05/2021
8.20
 1,986,100 8.01 8.32 7.92 23,800 1,000 0.3
07/05/2021
8.01
 1,332,200 8.23 8.26 7.85 300 16,200 -0.2
06/05/2021
8.23
 1,648,900 8.54 8.54 8.17 0 7,900 -0.1
05/05/2021
8.54
 1,310,200 8.51 8.70 8.48 2,200 76,300 -1.0
04/05/2021
8.51
 1,931,100 8.29 8.70 7.89 3,400 44,700 -0.6
29/04/2021
8.29
 2,129,100 7.76 8.29 8.23 7,200 0 0.1
28/04/2021
7.76
 567,400 7.70 7.98 7.64 1,500 400 0.0
27/04/2021
7.70
 773,400 7.82 7.82 7.51 33,100 1,600 0.4
26/04/2021
7.82
 1,352,300 8.04 8.29 7.70 42,600 17,800 0.3
23/04/2021
8.04
 2,415,500 8.04 8.07 7.64 112,500 2,500 1.4
22/04/2021
8.04
 1,691,100 8.64 8.64 8.04 6,000 70,600 -0.9
20/04/2021
8.64
 778,000 8.64 8.82 8.51 18,200 10,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |