CTCP Bamboo Capital (bcg)

8.62
0.12
(1.41%)
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
(2024-04-19) 		0.28 3.34% 90,420,300 -76,735 -0.7
8.34
9.11
8.62
2 tháng
(2024-03-19) 		-0.79 -8.44% 268,099,100 -734,535 -5.9
8.18
9.69
8.62
3 tháng
(2024-02-19) 		-0.45 -5.01% 424,880,800 -2,939,045 -24.8
8.18
9.69
8.62
6 tháng
(2023-11-20) 		-0.62 -6.75% 782,915,900 -851,410 -7.4
8.18
10.20
8.62
12 tháng
(2023-05-24) 		-0.84 -8.85% 2,307,692,400 -820,010 -9.9
7.45
12.91
8.62
24 tháng
(2022-05-30) 		-12.03 -58.26% 3,499,728,800 -6,403,547 -66.5
5.19
20.85
8.62
36 tháng
(2021-06-03) 		-1.37 -13.67% 4,734,172,500 -12,025,035 -169.8
5.19
27.82
8.62
60 tháng
(2019-06-14) 		5.19 151.34% 5,137,040,650 -21,155,055 -292.3
2.50
27.82
8.62
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
9.49
-0.05
 4,298,900 9.54 9.67 9.46 202,500 1,800 1.8
#102 14/12/2023
9.54
-0.07
 7,393,100 9.62 9.80 9.49 91,600 35,800 0.5
#103 13/12/2023
9.62
-0.22
 8,475,700 9.84 9.92 9.57 9,800 55,800 -0.4
#104 12/12/2023
9.84
0.19
 6,629,700 9.65 9.93 9.73 133,400 21,100 1.0
#105 11/12/2023
9.65
-0.11
 7,986,900 9.75 9.88 9.63 14,600 34,900 -0.2
#106 08/12/2023
9.75
-0.39
 12,378,200 10.15 10.22 9.72 20,000 160,200 -1.3
#107 07/12/2023
10.15
-0.05
 13,977,100 10.20 10.40 9.69 51,500 163,400 -1.1
#108 06/12/2023
10.20
0.21
 9,233,200 9.99 10.20 9.97 132,000 110,400 0.2
#109 05/12/2023
9.99
0.23
 14,056,000 9.75 10.20 9.96 27,200 295,800 -2.5
#110 04/12/2023
9.75
0.64
 14,987,500 9.12 9.75 9.19 407,400 21,900 3.4
#111 01/12/2023
9.12
-0.04
 4,752,700 9.16 9.23 8.99 51,700 51,000 0.0
#112 30/11/2023
9.16
0
 6,355,900 9.16 9.32 9.13 86,100 94,600 -0.1
#113 29/11/2023
9.16
0.12
 4,211,500 9.04 9.19 9.07 0 38,600 -0.3
#114 28/11/2023
9.04
0.12
 4,932,600 8.93 9.04 8.77 91,300 15,700 0.6
#115 27/11/2023
8.93
-0.21
 4,152,700 9.14 9.34 8.93 61,400 16,600 0.4
#116 24/11/2023
9.14
0.21
 9,634,800 8.93 9.14 8.55 31,300 0 0.3
#117 23/11/2023
8.93
-0.53
 13,848,900 9.46 9.78 8.93 151,900 55,500 0.9
#118 22/11/2023
9.46
0.16
 8,441,000 9.30 9.46 9.30 300 0 0.0
#119 21/11/2023
9.30
0.05
 6,287,300 9.24 9.48 9.22 400 22,100 -0.2
#120 20/11/2023
9.24
0.02
 5,405,400 9.22 9.33 9.02 37,300 52,400 -0.1
#121 17/11/2023
9.22
-0.02
 14,036,600 9.24 9.56 9.03 11,400 81,500 -0.6
#122 16/11/2023
9.24
0.05
 3,766,200 9.19 9.24 9.10 0 0 0
#123 15/11/2023
9.19
0.05
 7,380,900 9.14 9.41 9.15 60,100 30,600 0.3
#124 14/11/2023
9.14
0
 5,893,300 9.14 9.34 9.08 1,300 143,200 -1.2
#125 13/11/2023
9.14
0.05
 6,089,500 9.08 9.24 8.85 100 185,400 -1.6
#126 10/11/2023
9.08
-0.01
 13,450,000 9.10 9.49 8.98 110,800 214,900 -0.9
#127 09/11/2023
9.10
0.15
 8,834,300 8.95 9.37 8.99 11,400 384,700 -3.2
#128 08/11/2023
8.95
0.58
 10,272,500 8.36 8.95 8.31 201,000 138,400 0.5
#129 07/11/2023
8.36
-0.05
 3,988,200 8.42 8.59 8.25 86,200 165,200 -0.6
#130 06/11/2023
8.42
0.03
 3,903,300 8.38 8.56 8.34 28,300 210,300 -1.4
#131 03/11/2023
8.38
-0.07
 6,362,600 8.46 8.71 8.29 20,800 163,100 -1.1
#132 02/11/2023
8.46
0.55
 8,612,000 7.91 8.46 7.98 56,800 149,800 -0.7
#133 01/11/2023
7.91
0.46
 5,539,700 7.45 7.91 7.40 521,400 39,900 3.4
#134 31/10/2023
7.45
-0.52
 4,835,200 7.97 8.11 7.45 452,700 5,300 3.2
#135 30/10/2023
7.97
-0.16
 3,798,400 8.13 8.25 7.97 65,900 51,400 0.1
#136 27/10/2023
8.13
0.04
 5,723,700 8.09 8.29 7.69 45,400 128,000 -0.6
#137 26/10/2023
8.09
-0.61
 11,605,000 8.69 8.69 8.09 58,300 202,300 -1.1
#138 25/10/2023
8.69
0
 5,562,600 8.69 9.01 8.69 38,600 325,300 -2.4
#139 24/10/2023
8.69
0.06
 3,384,000 8.63 8.74 8.51 122,000 287,100 -1.3
#140 23/10/2023
8.63
-0.09
 3,817,900 8.71 8.84 8.59 24,000 82,300 -0.5
#141 20/10/2023
8.71
0.48
 5,784,100 8.23 8.71 8.08 336,800 13,000 2.6
#142 19/10/2023
8.23
-0.17
 6,440,100 8.40 8.55 8.08 477,800 5,800 3.7
#143 18/10/2023
8.40
-0.63
 12,737,400 9.03 9.24 8.40 166,700 34,200 1.1
#144 17/10/2023
9.03
-0.56
 5,600,400 9.59 9.73 9.03 83,000 6,800 0.6
#145 16/10/2023
9.59
-0.31
 5,129,900 9.90 9.96 9.59 18,300 15,700 0.0
#146 13/10/2023
9.90
-0.10
 6,722,500 10.00 10.00 9.66 8,900 15,000 -0.1
#147 12/10/2023
10.00
0.06
 7,707,900 9.93 10.20 9.92 9,800 400 0.1
#148 11/10/2023
9.93
0.11
 4,877,000 9.83 9.97 9.72 33,100 251,300 -2.0
#149 10/10/2023
9.83
0.16
 7,956,400 9.67 10.06 9.75 20,800 90,500 -0.7
#150 09/10/2023
9.67
0.11
 4,492,500 9.56 9.74 9.56 6,400 159,100 -1.4
#151 06/10/2023
9.56
0.11
 6,933,800 9.46 9.72 9.27 186,700 13,800 1.6
#152 05/10/2023
9.46
-0.41
 9,491,700 9.87 9.99 9.46 97,200 3,900 0.8
#153 04/10/2023
9.87
0
 10,301,100 9.87 9.95 9.37 174,800 6,700 1.5
#154 03/10/2023
9.87
-0.73
 14,949,900 10.60 10.60 9.87 37,700 92,100 -0.5
#155 02/10/2023
10.60
0.11
 5,139,000 10.50 10.89 10.53 21,000 95,300 -0.7
#156 29/09/2023
10.50
0.04
 5,647,200 10.46 10.73 10.50 4,600 108,100 -1.0
#157 28/09/2023
10.46
-0.28
 6,786,800 10.73 10.78 10.40 15,500 36,600 -0.2
#158 27/09/2023
10.73
0.32
 10,516,300 10.41 10.73 10.16 40,100 40,300 -0.0
#159 26/09/2023
10.41
-0.69
 15,461,800 11.10 11.26 10.41 189,300 600 1.9
#160 25/09/2023
11.10
-0.80
 12,729,400 11.90 12.11 11.10 85,900 0 0.9
#161 22/09/2023
11.90
-0.80
 16,592,600 12.70 12.70 11.90 120,300 11,000 1.2
#162 21/09/2023
12.70
0.32
 22,365,800 12.38 12.96 12.33 0 7,800 -0.1
#163 20/09/2023
12.38
0.43
 9,183,500 11.95 12.38 11.79 11,600 17,500 -0.1
#164 19/09/2023
11.95
-0.11
 12,334,400 12.06 12.22 11.63 59,000 143,700 -1.0
#165 18/09/2023
12.06
-0.27
 10,656,700 12.33 12.43 12.06 0 0 0
#166 15/09/2023
12.33
-0.05
 11,223,900 12.38 12.59 12.17 30,800 383,500 -4.1
#167 14/09/2023
12.38
-0.53
 15,955,200 12.91 12.91 12.38 6,200 1,500 0.1
#168 13/09/2023
12.91
0.27
 30,127,700 12.64 13.23 12.54 30,200 178,900 -1.8
#169 12/09/2023
12.64
0.43
 13,713,600 12.22 12.70 12.01 409,600 52,000 4.2
#170 11/09/2023
12.22
-0.64
 25,803,300 12.86 13.18 12.22 139,900 75,100 0.7
#171 08/09/2023
12.86
-0.05
 14,237,700 12.91 13.07 12.75 1,900 17,100 -0.2
#172 07/09/2023
12.91
0.58
 36,686,500 12.33 13.18 12.43 148,900 68,700 1.0
#173 06/09/2023
12.33
-0.11
 19,846,200 12.43 12.49 12.06 11,500 15,000 -0.0
#174 05/09/2023
12.43
-0.05
 15,410,300 12.49 12.75 12.38 3,900 27,500 -0.3
#175 31/08/2023
12.49
0.27
 14,960,300 12.22 12.75 12.27 179,900 9,600 2.0
#176 30/08/2023
12.22
0.21
 14,529,800 12.01 12.33 11.79 11,200 5,100 0.1
#177 29/08/2023
12.01
0.05
 12,636,100 11.95 12.33 11.85 1,300 192,900 -2.2
#178 28/08/2023
11.95
0.74
 15,826,800 11.21 11.95 11.21 0 62,200 -0.7
#179 25/08/2023
11.21
0
 9,974,900 11.21 11.58 11.16 4,000 109,800 -1.1
#180 24/08/2023
11.21
0.37
 11,500,300 10.84 11.32 10.84 78,200 70,800 0.1
#181 23/08/2023
10.84
-0.32
 6,414,700 11.16 11.42 10.84 11,100 12,000 -0.0
#182 22/08/2023
11.16
0.32
 16,396,400 10.84 11.16 10.15 87,300 10,000 0.8
#183 21/08/2023
10.84
-0.80
 24,963,000 11.63 11.63 10.84 172,200 5,200 1.7
#184 18/08/2023
11.63
-0.85
 37,358,500 12.49 12.49 11.63 67,400 236,800 -1.9
#185 17/08/2023
12.49
-0.11
 19,247,300 12.59 13.07 12.49 45,400 389,100 -4.1
#186 16/08/2023
12.59
0
 9,812,000 12.59 12.75 12.43 26,900 295,100 -3.2
#187 15/08/2023
12.59
-0.27
 13,813,900 12.86 13.18 12.54 23,700 767,900 -9.0
#188 14/08/2023
12.86
0.64
 25,428,500 12.22 13.02 12.43 300,300 33,000 3.2
#189 11/08/2023
12.22
0.11
 17,511,300 12.11 12.33 11.74 74,500 24,800 0.6
#190 10/08/2023
12.11
-0.21
 13,169,300 12.33 12.64 12.06 71,300 691,100 -7.2
#191 09/08/2023
12.33
0.27
 15,280,400 12.06 12.70 12.01 349,200 222,800 1.5
#192 08/08/2023
12.06
-0.27
 15,644,600 12.33 12.49 12.06 9,200 90,100 -0.9
#193 07/08/2023
12.33
-0.11
 19,837,900 12.43 12.59 12.11 10,200 578,900 -6.6
#194 04/08/2023
12.43
0.37
 18,285,400 12.06 12.64 11.95 826,300 153,800 7.9
#195 03/08/2023
12.06
0.27
 25,994,800 11.79 12.33 11.85 348,300 4,800 3.9
#196 02/08/2023
11.79
0.74
 18,821,400 11.05 11.79 11.05 695,100 20,000 7.1
#197 01/08/2023
11.05
-0.58
 20,290,200 11.63 11.69 11.05 331,600 9,600 3.4
#198 31/07/2023
11.63
0.16
 18,978,600 11.48 11.90 11.48 392,400 2,500 4.3
#199 28/07/2023
11.48
0.16
 20,091,400 11.32 11.69 11.21 67,700 7,100 0.7
#200 27/07/2023
11.32
0.69
 40,428,500 10.63 11.37 10.68 120,900 127,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |