CTCP Bamboo Capital (bcg)

6.27
-0.04
(-0.63%)
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
(2024-10-21) 		0.21 3.45% 143,435,100 414,767 2.4
6.08
6.70
6.31
2 tháng
(2024-09-23) 		-0.06 -0.94% 229,647,300 185,167 1.1
6.08
6.70
6.31
3 tháng
(2024-08-22) 		-0.47 -6.95% 313,169,400 1,124,367 7.0
6.08
6.83
6.31
6 tháng
(2024-05-24) 		-1.44 -18.60% 885,189,400 821,190 3.6
6.08
9.01
6.31
12 tháng
(2023-11-27) 		-1.35 -17.63% 1,667,005,300 -361,885 -6.7
6.08
9.01
6.31
24 tháng
(2022-12-01) 		-0.57 -8.36% 3,798,220,800 -7,554,493 -64.4
5.50
11.05
6.31
36 tháng
(2021-12-06) 		-13.19 -67.70% 5,110,947,300 -2,031,722 17.5
4.44
23.80
6.31
60 tháng
(2019-12-17) 		2.12 50.97% 5,996,490,800 -20,436,240 -289.7
2.14
23.80
6.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
6.27
 2,328,700 6.31 6.34 6.24 33,000 249,900 -1.3
20/11/2024
6.31
 6,721,200 6.20 6.36 6.17 606,700 57,600 3.5
19/11/2024
6.20
 4,353,200 6.39 6.39 6.20 300 123,800 -0.8
18/11/2024
6.36
 4,515,800 6.31 6.39 6.25 508,600 61,843 2.8
15/11/2024
6.26
 5,008,700 6.20 6.30 6.17 65,300 52,300 0.1
14/11/2024
6.20
 5,499,300 6.29 6.39 6.20 20,800 115,990 -0.6
13/11/2024
6.28
 10,757,700 6.48 6.48 6.25 77,600 108,300 -0.2
12/11/2024
6.47
 7,656,100 6.69 6.76 6.46 30,400 176,200 -1.0
11/11/2024
6.66
 8,725,300 6.65 6.79 6.60 30,500 670,900 -4.3
08/11/2024
6.65
 8,222,200 6.54 6.75 6.54 114,800 650,200 -3.6
07/11/2024
6.53
 5,838,900 6.51 6.64 6.49 170,400 435,600 -1.7
06/11/2024
6.47
 6,049,600 6.56 6.59 6.45 0 0 0
05/11/2024
6.50
 4,457,500 6.60 6.61 6.50 47,900 147,700 -0.7
04/11/2024
6.56
 7,122,300 6.76 6.77 6.50 124,700 528,900 -2.7
01/11/2024
6.70
 23,025,900 6.47 6.81 6.45 1,676,800 245,400 9.5
31/10/2024
6.37
 6,543,100 6.37 6.45 6.28 278,800 2,000 1.8
30/10/2024
6.28
 9,593,800 6.21 6.39 6.21 512,200 302,900 1.3
29/10/2024
6.19
 2,125,600 6.12 6.22 6.12 175,600 27,500 0.9
28/10/2024
6.12
 2,230,800 6.19 6.20 6.12 800 105,000 -0.6
25/10/2024
6.19
 2,311,400 6.23 6.23 6.14 6,400 2,100 0.0
24/10/2024
6.22
 2,892,800 6.27 6.36 6.20 52,600 9,200 0.3
23/10/2024
6.29
 6,257,100 6.10 6.38 6.10 248,700 85,800 1.0
22/10/2024
6.10
 3,963,000 6.09 6.15 6.06 3,600 9,700 -0.0
21/10/2024
6.08
 2,643,000 6.16 6.18 6.08 8,600 1,200 0.0
18/10/2024
6.14
 1,980,500 6.21 6.25 6.14 10,500 6,600 0.0
17/10/2024
6.18
 4,486,900 6.10 6.19 6.06 47,800 6,000 0.3
16/10/2024
6.17
 4,121,000 6.21 6.27 6.12 1,700 38,100 -0.2
15/10/2024
6.22
 5,250,100 6.38 6.38 6.22 7,500 163,800 -1.0
14/10/2024
6.33
 3,472,200 6.41 6.45 6.32 15,600 9,000 0.0
11/10/2024
6.39
 2,349,400 6.38 6.41 6.35 200 10,700 -0.1
10/10/2024
6.37
 2,747,100 6.40 6.47 6.37 49,500 25,600 0.2
09/10/2024
6.38
 1,904,900 6.33 6.38 6.33 3,100 1,400 0.0
08/10/2024
6.32
 2,421,400 6.35 6.37 6.30 1,200 14,000 -0.1
07/10/2024
6.34
 2,204,500 6.34 6.38 6.30 2,100 5,600 -0.0
04/10/2024
6.30
 3,817,000 6.35 6.36 6.30 200 427,300 -2.7
03/10/2024
6.35
 7,488,500 6.47 6.50 6.33 3,500 228,900 -1.5
02/10/2024
6.46
 5,955,500 6.56 6.60 6.44 6,100 991,500 -6.4
01/10/2024
6.60
 7,089,300 6.55 6.69 6.55 449,700 48,500 2.7
30/09/2024
6.54
 4,016,900 6.60 6.60 6.50 126,300 241,200 -0.8
27/09/2024
6.60
 8,204,800 6.56 6.68 6.55 692,700 0 4.6
26/09/2024
6.56
 4,109,500 6.60 6.62 6.54 500 64,100 -0.4
25/09/2024
6.57
 8,703,900 6.40 6.62 6.39 954,100 114,400 5.4
24/09/2024
6.36
 2,376,500 6.36 6.39 6.33 5,600 7,700 -0.0
23/09/2024
6.35
 3,512,300 6.42 6.45 6.34 0 203,100 -1.3
20/09/2024
6.42
 4,842,400 6.50 6.53 6.42 462,700 106,200 2.3
19/09/2024
6.44
 2,836,700 6.41 6.49 6.40 31,200 30,200 0.0
18/09/2024
6.43
 4,610,600 6.44 6.53 6.42 301,500 115,500 1.2
17/09/2024
6.44
 2,545,600 6.39 6.44 6.33 243,000 111,600 0.8
16/09/2024
6.36
 3,314,700 6.40 6.50 6.33 97,300 2,000 0.6
13/09/2024
6.40
 2,739,900 6.37 6.40 6.33 378,600 1,100 2.4
12/09/2024
6.35
 4,497,000 6.41 6.43 6.33 376,800 0 2.4
11/09/2024
6.34
 4,283,800 6.40 6.44 6.28 63,500 369,200 -1.9
10/09/2024
6.41
 4,346,400 6.45 6.55 6.36 158,800 230,700 -0.5
09/09/2024
6.42
 3,999,300 6.53 6.54 6.41 0 0 0
06/09/2024
6.54
 3,595,500 6.60 6.61 6.50 92,800 45,600 0.3
05/09/2024
6.60
 4,405,400 6.60 6.70 6.55 164,400 84,500 0.5
04/09/2024
6.61
 4,333,500 6.51 6.64 6.50 367,600 0 2.4
30/08/2024
6.66
 3,151,100 6.67 6.72 6.65 123,100 126,100 -0.0
29/08/2024
6.67
 3,542,100 6.74 6.76 6.66 107,900 600,800 -3.3
28/08/2024
6.74
 4,242,000 6.80 6.83 6.66 58,700 31,000 0.2
27/08/2024
6.79
 3,902,500 6.80 6.84 6.74 1,000 42,900 -0.3
26/08/2024
6.83
 8,639,800 6.76 6.99 6.76 726,900 284,700 3.0
23/08/2024
6.74
 4,514,700 6.75 6.82 6.70 29,100 474,600 -3.0
22/08/2024
6.76
 5,179,100 6.84 6.84 6.71 3,400 192,400 -1.3
21/08/2024
6.81
 4,811,600 6.89 6.89 6.74 14,800 153,800 -1.0
20/08/2024
6.87
 12,297,500 6.73 6.93 6.65 953,700 4,600 6.4
19/08/2024
6.73
 7,512,600 6.74 6.78 6.65 296,600 33,300 1.8
16/08/2024
6.69
 13,545,400 6.33 6.70 6.28 174,000 458,400 -1.9
15/08/2024
6.28
 7,016,200 6.39 6.39 6.20 33,900 9,000 0.2
14/08/2024
6.39
 4,709,800 6.54 6.54 6.39 231,100 117,300 0.7
13/08/2024
6.42
 5,897,000 6.49 6.53 6.40 232,800 36,900 1.3
12/08/2024
6.45
 5,878,600 6.59 6.59 6.41 9,900 257,500 -1.6
09/08/2024
6.55
 8,206,400 6.54 6.73 6.50 127,410 222,100 -0.6
08/08/2024
6.48
 13,643,200 6.38 6.54 6.32 39,900 5,500 0.2
07/08/2024
6.39
 7,075,500 6.45 6.45 6.31 800 144,300 -0.9
06/08/2024
6.39
 7,734,500 6.32 6.45 6.17 498,700 76,000 2.7
05/08/2024
6.31
 13,359,400 6.54 6.67 6.31 42,700 1,492,600 -9.5
02/08/2024
6.78
 7,715,700 6.71 6.80 6.50 218,200 600,200 -2.6
01/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
01/08/2024
6.80
 6,222,800 7.13 7.13 6.78 28,900 79,100 -0.3
31/07/2024
6.97
 21,312,600 7.09 7.15 6.95 1,530,900 90,600 11.2
30/07/2024
6.96
 6,439,500 6.96 7.09 6.89 6,500 231,900 -1.8
29/07/2024
6.91
 12,418,500 7.18 7.23 6.87 6,500 231,900 -1.8
26/07/2024
7.10
 3,019,800 7.02 7.10 6.98 34,800 14,300 0.2
25/07/2024
6.94
 4,252,600 6.98 7.05 6.89 4,100 102,600 -0.8
24/07/2024
6.98
 5,844,500 6.84 7.02 6.84 233,700 39,600 1.5
23/07/2024
6.82
 4,912,000 7.19 7.26 6.82 236,130 191,571 0.3
22/07/2024
7.18
 12,036,300 7.30 7.55 7.16 180,900 128,500 0.4
19/07/2024
7.30
 4,737,100 7.45 7.45 7.26 12,700 9,700 0.0
18/07/2024
7.39
 5,663,000 7.28 7.39 7.28 229,500 51,200 1.4
17/07/2024
7.27
 13,325,900 7.78 7.85 7.19 171,500 10,200 1.3
16/07/2024
7.73
 10,592,200 7.95 7.96 7.64 14,800 310,900 -2.5
15/07/2024
7.88
 11,852,000 7.93 8.01 7.85 22,300 105,200 -0.7
12/07/2024
7.85
 3,967,000 7.99 7.99 7.83 8,300 197,700 -1.6
11/07/2024
7.95
 3,471,500 7.99 8.09 7.94 7,500 2,700 0.0
10/07/2024
7.95
 3,703,700 8.07 8.08 7.94 8,400 3,600 0.0
09/07/2024
8.04
 6,464,600 7.82 8.18 7.80 611,100 1,800 5.3
08/07/2024
7.81
 3,140,300 7.87 7.94 7.77 6,000 49,800 -0.4
05/07/2024
7.77
 3,084,300 7.82 7.89 7.77 5,700 2,600 0.0
04/07/2024
7.84
 4,370,500 7.84 8.04 7.83 7,400 45,100 -0.3
03/07/2024
7.73
 2,394,000 7.80 7.80 7.71 20,800 5,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |