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)
#201 26/07/2023
10.63
0.10
 18,278,100 10.53 10.84 10.44 4,100 1,300 0.0
#202 25/07/2023
10.53
-0.26
 18,025,500 10.78 10.84 10.49 143,600 9,700 1.3
#203 24/07/2023
10.78
0.37
 25,069,700 10.41 10.94 10.60 20,100 30,800 -0.1
#204 21/07/2023
10.41
0.23
 30,704,200 10.18 10.41 10.04 81,600 16,000 0.6
#205 20/07/2023
10.18
-0.06
 14,521,700 10.24 10.37 10.06 14,300 138,700 -1.2
#206 19/07/2023
10.24
-0.17
 8,618,300 10.41 10.46 10.20 11,300 0 0.1
#207 18/07/2023
10.41
-0.16
 6,576,800 10.57 10.61 10.39 11,000 7,600 0.0
#208 17/07/2023
10.57
0.16
 8,722,000 10.41 10.73 10.52 173,500 400 1.7
#209 14/07/2023
10.41
-0.06
 11,483,400 10.48 10.60 10.29 7,900 212,100 -2.0
#210 13/07/2023
10.48
0.13
 7,968,500 10.35 10.61 10.43 15,800 21,500 -0.1
#211 12/07/2023
10.35
-0.06
 6,507,000 10.41 10.54 10.25 200 9,600 -0.1
#212 11/07/2023
10.41
0.37
 14,839,800 10.04 10.58 10.05 110,700 1,100 1.1
#213 10/07/2023
10.04
0.17
 4,487,400 9.87 10.12 9.88 700 4,000 -0.0
#214 07/07/2023
9.87
-0.05
 4,794,600 9.92 9.98 9.82 8,700 28,700 -0.2
#215 06/07/2023
9.92
-0.28
 5,640,300 10.20 10.30 9.88 7,400 8,200 -0.0
#216 05/07/2023
10.20
0.05
 8,033,800 10.15 10.40 10.07 16,100 12,000 0.0
#217 04/07/2023
10.15
0
 4,746,100 10.15 10.22 10.05 600 0 0.0
#218 03/07/2023
10.15
0.35
 5,216,100 9.80 10.20 9.81 15,800 300 0.1
#219 30/06/2023
9.80
0.06
 4,038,300 9.73 9.99 9.75 0 4,000 -0.0
#220 29/06/2023
9.73
-0.26
 9,372,500 9.99 9.99 9.70 47,600 5,000 0.4
#221 28/06/2023
9.99
-0.33
 12,340,100 10.32 10.36 9.99 300 0 0.0
#222 27/06/2023
10.32
0
 4,277,500 10.32 10.46 10.27 4,300 46,500 -0.4
#223 26/06/2023
10.32
-0.27
 10,426,600 10.58 10.58 9.85 20,100 5,800 0.1
#224 23/06/2023
10.58
-0.20
 11,920,900 10.78 10.89 10.52 4,600 67,400 -0.6
#225 22/06/2023
10.78
0
 8,155,500 10.78 10.94 10.73 39,900 34,900 0.1
#226 21/06/2023
10.78
0.27
 12,488,500 10.52 10.89 10.58 2,100 216,200 -2.2
#227 20/06/2023
10.52
0.27
 7,174,900 10.25 10.52 10.19 91,500 51,300 0.4
#228 19/06/2023
10.25
-0.05
 5,807,600 10.31 10.46 10.25 50,400 56,800 -0.1
#229 16/06/2023
10.31
0.02
 9,909,900 10.29 10.73 10.31 113,200 210,700 -1.0
#230 15/06/2023
10.29
-0.26
 11,335,900 10.54 10.57 10.21 30,400 44,800 -0.1
#231 14/06/2023
10.54
-0.24
 9,193,500 10.78 11.05 10.52 9,000 35,500 -0.3
#232 13/06/2023
10.78
-0.16
 9,313,500 10.94 11.05 10.73 2,900 19,800 -0.2
#233 12/06/2023
10.94
-0.21
 9,505,100 11.16 11.42 10.78 85,100 31,000 0.6
#234 09/06/2023
11.16
0.11
 10,101,200 11.05 11.32 10.73 49,300 3,900 0.5
#235 08/06/2023
11.05
0.32
 22,495,000 10.73 11.48 10.73 293,300 23,300 2.8
#236 07/06/2023
10.73
0.16
 8,866,000 10.57 10.89 10.60 87,600 65,600 0.2
#237 06/06/2023
10.57
0.18
 9,943,500 10.39 10.78 10.41 3,100 68,100 -0.6
#238 05/06/2023
10.39
0.22
 8,841,300 10.17 10.57 10.15 26,800 6,100 0.2
#239 02/06/2023
10.17
-0.23
 13,647,700 10.40 10.48 10.09 8,800 17,200 -0.1
#240 01/06/2023
10.40
0.04
 7,954,100 10.36 10.51 10.21 9,400 17,400 -0.1
#241 31/05/2023
10.36
0.61
 19,589,600 9.75 10.43 9.70 6,600 41,100 -0.3
#242 30/05/2023
9.75
-0.02
 8,331,700 9.78 9.96 9.63 58,000 97,100 -0.4
#243 29/05/2023
9.78
0.07
 7,823,400 9.70 9.88 9.71 3,200 97,900 -0.9
#244 26/05/2023
9.70
-0.04
 8,826,800 9.74 9.83 9.57 2,500 3,500 -0.0
#245 25/05/2023
9.74
0.29
 11,205,700 9.46 9.88 9.33 35,800 13,500 0.2
#246 24/05/2023
9.46
0.24
 14,062,100 9.21 9.62 9.18 52,100 64,000 -0.1
#247 23/05/2023
9.21
-0.03
 5,160,700 9.24 9.37 9.16 3,600 32,200 -0.3
#248 22/05/2023
9.24
0.18
 5,296,800 9.06 9.30 9.19 6,500 46,200 -0.3
#249 19/05/2023
9.06
0.12
 5,916,300 8.95 9.23 8.93 2,500 111,400 -0.9
#250 18/05/2023
8.95
-0.11
 6,437,000 9.05 9.19 8.95 7,200 3,200 0.0
#251 17/05/2023
9.05
-0.24
 8,074,800 9.30 9.45 9.05 38,100 187,200 -1.3
#252 16/05/2023
9.30
0.05
 10,726,100 9.24 9.63 9.25 103,800 64,500 0.4
#253 15/05/2023
9.24
-0.29
 9,223,100 9.53 9.64 9.24 49,200 406,800 -3.2
#254 12/05/2023
9.53
0.28
 10,774,700 9.25 9.75 9.14 128,000 261,900 -1.1
#255 11/05/2023
9.25
-0.26
 11,743,800 9.51 9.51 9.25 15,700 299,700 -2.5
#256 10/05/2023
9.51
0.31
 8,542,400 9.20 9.51 9.22 333,900 126,700 1.8
#257 09/05/2023
9.20
-0.01
 7,040,500 9.21 9.46 9.05 122,700 160,000 -0.3
#258 08/05/2023
9.21
-0.10
 8,008,300 9.31 9.52 9.08 62,100 152,000 -0.8
#259 05/05/2023
9.31
0.06
 8,617,200 9.24 9.66 9.25 23,700 173,600 -1.3
#260 04/05/2023
9.24
0.35
 7,908,800 8.89 9.35 8.83 394,400 10,400 3.3
#261 28/04/2023
8.89
-0.21
 14,203,000 9.11 9.24 8.68 40,600 137,000 -0.8
#262 27/04/2023
9.11
-0.16
 6,411,200 9.27 9.46 9.03 8,200 270,600 -2.3
#263 26/04/2023
9.27
0.49
 9,762,100 8.78 9.35 8.82 19,600 61,720 -0.4
#264 25/04/2023
8.78
0.05
 9,346,100 8.72 9.15 8.71 22,400 261,400 -2.0
#265 24/04/2023
8.72
0.56
 12,175,800 8.16 8.72 8.08 180,800 46,720 1.1
#266 21/04/2023
8.16
-0.11
 3,833,200 8.27 8.43 8.00 17,300 214,400 -1.5
#267 20/04/2023
8.27
0.10
 2,853,400 8.17 8.42 8.09 198,400 1,400 1.5
#268 19/04/2023
8.17
-0.32
 5,540,600 8.49 8.61 8.15 7,300 235,910 -1.8
#269 18/04/2023
8.49
0.32
 4,634,400 8.17 8.49 7.98 155,200 122,800 0.3
#270 17/04/2023
8.17
-0.17
 4,378,900 8.34 8.48 8.08 168,300 5,500 1.3
#271 14/04/2023
8.34
-0.05
 8,879,400 8.39 8.71 8.34 560,385 4,600 4.4
#272 13/04/2023
8.39
-0.43
 8,151,000 8.82 8.88 8.39 24,900 108,800 -0.7
#273 12/04/2023
8.82
0.27
 8,679,600 8.55 9.03 8.62 70,700 2,400 0.6
#274 11/04/2023
8.55
0.36
 9,937,400 8.19 8.61 8.08 183,300 3,910 1.4
#275 10/04/2023
8.19
-0.14
 9,766,200 8.33 8.82 8.16 41,900 209,300 -1.3
#276 07/04/2023
8.33
0.26
 10,552,500 8.08 8.45 7.92 105,700 2,500 0.8
#277 06/04/2023
8.08
0.34
 15,336,200 7.74 8.27 7.76 46,000 86,970 -0.3
#278 05/04/2023
7.74
0.50
 11,432,900 7.24 7.74 7.23 43,700 12,210 0.2
#279 04/04/2023
7.24
0.06
 5,489,400 7.17 7.37 7.19 34,500 46,410 -0.1
#280 03/04/2023
7.17
0.47
 8,558,000 6.70 7.17 6.75 126,705 63,418 0.4
#281 31/03/2023
6.70
-0.09
 1,917,800 6.79 6.82 6.67 20,400 10,700 0.1
#282 30/03/2023
6.79
-0.01
 1,241,900 6.80 6.86 6.78 3,100 1,400 0.0
#283 29/03/2023
6.80
-0.02
 1,009,300 6.82 6.85 6.69 33,500 8,400 0.2
#284 28/03/2023
6.82
-0.03
 1,551,500 6.85 6.99 6.82 13,500 31,300 -0.1
#285 27/03/2023
6.85
0.16
 2,446,500 6.69 6.87 6.70 100,800 13,365 0.6
#286 24/03/2023
6.69
0.06
 1,594,200 6.63 6.76 6.62 15,000 14,000 0.0
#287 23/03/2023
6.63
0.01
 717,800 6.62 6.64 6.56 26,600 9,200 0.1
#288 22/03/2023
6.62
0.01
 815,000 6.61 6.67 6.61 3,300 2,000 0.0
#289 21/03/2023
6.61
0.06
 898,300 6.55 6.66 6.53 6,500 13,600 -0.7
#290 20/03/2023
6.55
-0.13
 1,445,400 6.67 6.69 6.55 4,610 91,476 -0.5
#291 17/03/2023
6.67
-0.01
 1,014,300 6.68 6.80 6.64 9,700 8,500 0.0
#292 16/03/2023
6.68
-0.12
 888,900 6.80 6.80 6.68 4,500 38,024 -0.2
#293 15/03/2023
6.80
0.23
 1,603,400 6.57 6.86 6.68 80,565 2,100 0.5
#294 14/03/2023
6.57
-0.17
 2,415,000 6.74 6.81 6.53 3,500 40,800 -0.2
#295 13/03/2023
6.74
-0.14
 1,895,300 6.87 6.87 6.63 2,700 38,900 -0.2
#296 10/03/2023
6.87
0.03
 2,565,700 6.84 7.01 6.81 200 7,800 -0.0
#297 09/03/2023
6.84
0.01
 2,391,900 6.83 6.94 6.83 39,300 500 0.2
#298 08/03/2023
6.83
0.14
 1,522,400 6.69 6.86 6.60 28,900 74,600 -0.3
#299 07/03/2023
6.69
-0.06
 1,428,300 6.76 6.80 6.65 8,700 26,200 -0.1
#300 06/03/2023
6.76
0.03
 1,515,700 6.73 6.97 6.69 16,400 81,100 -0.4

Chính sách bảo mật | Điều khoản sử dụng |