CTCP Bamboo Capital (bcg)

9.59
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
(2024-05-02) 		0.74 8.35% 191,073,300 621,466 3.1
8.35
9.59
9.59
2 tháng
(2024-04-01) 		0.18 1.87% 308,530,700 853,166 5.4
8.18
9.69
9.59
3 tháng
(2024-03-04) 		0.04 0.39% 485,696,400 352,489 1.2
8.18
9.69
9.59
6 tháng
(2023-12-04) 		-0.16 -1.68% 840,463,500 -60,209 -2.9
8.18
10.20
9.59
12 tháng
(2023-06-06) 		-0.98 -9.29% 2,332,980,400 290,991 -2.6
7.45
12.91
9.59
24 tháng
(2022-06-13) 		-7.83 -44.94% 3,569,832,400 -5,927,846 -70.7
5.19
17.59
9.59
36 tháng
(2021-06-16) 		-0.61 -6.03% 4,843,729,900 -10,980,434 -162.9
5.19
27.82
9.59
60 tháng
(2019-06-27) 		6.21 184.07% 5,258,987,060 -20,199,654 -286.4
2.50
27.82
9.59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/03/2023
6.67
-0.01
 1,014,300 6.68 6.80 6.64 9,700 8,500 0.0
16/03/2023
6.68
-0.12
 888,900 6.80 6.80 6.68 4,500 38,024 -0.2
15/03/2023
6.80
0.23
 1,603,400 6.57 6.86 6.68 80,565 2,100 0.5
14/03/2023
6.57
-0.17
 2,415,000 6.74 6.81 6.53 3,500 40,800 -0.2
13/03/2023
6.74
-0.14
 1,895,300 6.87 6.87 6.63 2,700 38,900 -0.2
10/03/2023
6.87
0.03
 2,565,700 6.84 7.01 6.81 200 7,800 -0.0
09/03/2023
6.84
0.01
 2,391,900 6.83 6.94 6.83 39,300 500 0.2
08/03/2023
6.83
0.14
 1,522,400 6.69 6.86 6.60 28,900 74,600 -0.3
07/03/2023
6.69
-0.06
 1,428,300 6.76 6.80 6.65 8,700 26,200 -0.1
06/03/2023
6.76
0.03
 1,515,700 6.73 6.97 6.69 16,400 81,100 -0.4
03/03/2023
6.73
-0.19
 1,374,200 6.92 7.01 6.73 18,900 6,000 0.1
02/03/2023
6.92
0.11
 1,468,600 6.81 7.01 6.85 13,600 39,100 -0.2
01/03/2023
6.81
0.21
 1,688,000 6.60 6.81 6.53 77,783 17,100 0.4
28/02/2023
6.60
0.01
 1,367,100 6.59 6.80 6.59 25,700 80,135 -0.3
27/02/2023
6.59
-0.22
 2,243,300 6.81 6.81 6.59 44,900 108,700 -0.4
24/02/2023
6.81
-0.18
 1,518,900 6.99 7.12 6.81 14,800 119,200 -0.7
23/02/2023
6.99
-0.10
 3,047,200 7.09 7.09 6.73 45,000 117,300 -0.5
22/02/2023
7.09
-0.27
 3,920,500 7.35 7.35 7.00 92,200 13,800 0.5
21/02/2023
7.35
-0.09
 4,165,800 7.44 7.72 7.35 25,300 104,000 -0.5
20/02/2023
7.44
0.30
 2,784,200 7.14 7.44 7.11 25,501 174,600 -1.0
17/02/2023
7.14
0.30
 3,352,000 6.84 7.15 6.85 67,200 81,400 -0.1
16/02/2023
6.84
0.16
 1,833,800 6.68 6.85 6.69 75,700 500 0.5
15/02/2023
6.68
0.26
 2,350,800 6.43 6.77 6.44 65,400 18,500 0.3
14/02/2023
6.43
0
 1,959,400 6.43 6.56 6.36 2,500 39,520 -0.2
13/02/2023
6.43
-0.48
 6,111,500 6.91 6.91 6.43 51,360 222,800 -1.0
10/02/2023
6.91
-0.39
 2,495,600 7.30 7.32 6.91 42,700 85,100 -0.3
09/02/2023
7.30
-0.05
 1,905,200 7.35 7.49 7.28 107,500 101,900 0.0
08/02/2023
7.35
0.03
 2,566,400 7.32 7.54 7.08 167,830 33,100 0.9
07/02/2023
7.32
-0.20
 3,040,200 7.52 7.75 7.29 46,600 116,900 -0.5
06/02/2023
7.52
-0.02
 2,511,600 7.54 7.60 7.40 3,020 57,300 -0.4
03/02/2023
7.54
-0.05
 3,536,600 7.60 7.78 7.33 35,500 834,700 -5.7
02/02/2023
7.60
-0.12
 3,799,100 7.71 7.81 7.45 38,400 26,100 0.1
01/02/2023
7.71
-0.47
 6,437,300 8.18 8.38 7.62 5,200 69,000 -0.5
31/01/2023
8.18
0.11
 4,796,900 8.08 8.18 7.97 224,700 45,200 1.4
30/01/2023
8.08
0.16
 6,580,500 7.92 8.39 7.92 85,200 72,129 0.1
27/01/2023
7.92
0.11
 5,232,200 7.81 8.02 7.74 135,600 56,600 0.6
19/01/2023
7.81
-0.14
 4,463,100 7.95 8.05 7.76 25,200 4,900 0.1
18/01/2023
7.95
0.18
 3,861,900 7.77 7.97 7.79 62,800 81,100 -0.1
17/01/2023
7.77
0.38
 5,322,200 7.38 7.77 7.44 61,200 74,000 -0.1
16/01/2023
7.38
0.31
 2,861,700 7.08 7.38 7.13 98,600 71,000 0.2
13/01/2023
7.08
-0.05
 2,582,200 7.13 7.28 7.02 11,400 65,300 -0.4
12/01/2023
7.13
0
 1,502,400 7.13 7.23 7.07 1,255 58,200 -0.4
11/01/2023
7.13
0.15
 2,383,100 6.98 7.27 7.03 89,800 4,200 0.6
10/01/2023
6.98
0.03
 2,050,700 6.95 7.12 6.75 115,600 72,700 0.3
09/01/2023
6.95
-0.17
 2,023,000 7.12 7.29 6.95 3,500 164,700 -1.1
06/01/2023
7.12
-0.16
 3,038,300 7.28 7.36 7.11 36,100 92,700 -0.4
05/01/2023
7.28
0.01
 2,940,300 7.27 7.53 7.18 28,000 110,400 -0.6
04/01/2023
7.27
0.10
 3,724,000 7.17 7.53 7.24 215,000 116,100 0.7
03/01/2023
7.17
0.47
 4,280,100 6.70 7.17 6.72 292,900 4,100 1.9
30/12/2022
6.70
-0.16
 1,548,000 6.86 6.87 6.70 9,700 71,300 -0.4
29/12/2022
6.86
-0.10
 1,275,700 6.96 7.09 6.80 104,200 19,400 0.5
28/12/2022
6.96
-0.05
 1,901,800 7.01 7.14 6.84 67,800 167,400 -0.7
27/12/2022
7.01
0.23
 2,887,300 6.78 7.06 6.50 263,100 900 1.7
26/12/2022
6.78
-0.50
 3,745,500 7.28 7.32 6.78 11,750 170,700 -1.0
23/12/2022
7.28
0.05
 2,725,800 7.23 7.44 7.12 10,800 43,200 -0.2
22/12/2022
7.23
0.22
 3,510,000 7.00 7.23 6.89 189,670 27,100 1.1
21/12/2022
7.00
-0.52
 6,516,200 7.52 7.65 7.00 19,200 235,100 -1.4
20/12/2022
7.52
-0.56
 7,900,400 8.09 8.09 7.52 17,900 222,700 -1.4
19/12/2022
8.09
0.11
 6,006,800 7.98 8.46 8.08 154,100 119,000 0.3
16/12/2022
7.98
0.09
 9,312,700 7.89 8.18 7.75 226,700 3,218,900 -22.5
15/12/2022
7.89
0.02
 3,165,200 7.87 8.03 7.76 67,360 28,500 0.3
14/12/2022
7.87
0.12
 4,225,900 7.76 8.17 7.81 17,900 88,005 -0.5
13/12/2022
7.76
0.05
 3,963,100 7.70 7.97 7.31 53,800 47,200 0.0
12/12/2022
7.70
-0.48
 5,993,200 8.18 8.43 7.70 19,300 378,125 -2.6
09/12/2022
8.18
0.13
 4,123,800 8.05 8.39 7.74 67,300 338,000 -2.1
08/12/2022
8.05
0.45
 4,568,100 7.61 8.14 7.76 42,600 183,600 -1.1
07/12/2022
7.61
-0.50
 6,103,600 8.11 8.11 7.55 247,600 95,000 1.1
06/12/2022
8.11
-0.61
 12,385,300 8.71 8.93 8.11 407,800 380,900 0.2
05/12/2022
8.71
0.37
 12,732,500 8.34 8.83 8.18 90,200 608,005 -4.2
02/12/2022
8.34
0.32
 9,432,200 8.02 8.39 7.61 120,950 344,300 -1.8
01/12/2022
8.02
0.52
 11,408,200 7.50 8.02 7.70 47,000 1,125,300 -8.1
30/11/2022
7.50
0.49
 9,611,200 7.01 7.50 7.01 87,100 378,000 -2.1
29/11/2022
7.01
0.46
 11,304,100 6.56 7.01 6.56 290,900 189,652 0.7
28/11/2022
6.56
0.43
 3,684,400 6.13 6.56 6.39 54,600 14,600 0.2
25/11/2022
6.13
0.39
 4,584,600 5.74 6.13 5.84 188,000 154,100 0.2
24/11/2022
5.74
-0.12
 5,040,800 5.85 5.94 5.46 201,730 8,407 1.0
23/11/2022
5.85
-0.44
 4,390,400 6.29 6.41 5.85 91,400 322,400 -1.3
22/11/2022
6.29
0.22
 8,512,800 6.07 6.48 6.16 48,700 32,300 0.1
21/11/2022
6.07
0.30
 4,654,500 5.77 6.11 5.84 71,300 134,200 -0.4
18/11/2022
5.77
0.14
 10,576,300 5.63 6.02 5.24 109,300 116,000 -0.0
17/11/2022
5.63
0.11
 6,140,600 5.53 5.89 5.58 124,100 145,900 -0.1
16/11/2022
5.53
0.34
 17,775,500 5.19 5.55 4.82 582,093 163,600 2.2
15/11/2022
5.19
-0.38
 742,600 5.57 5.57 5.19 48,400 0 0.2
14/11/2022
5.57
-0.41
 766,200 5.98 5.98 5.57 79,520 0 0.4
11/11/2022
5.98
-0.45
 5,656,000 6.43 6.53 5.98 398,819 31,287 2.1
10/11/2022
6.43
-0.48
 2,367,400 6.91 6.91 6.43 79,400 6,000 0.4
09/11/2022
6.91
0.02
 2,304,300 6.89 7.28 6.89 262,600 27,900 1.5
08/11/2022
6.89
-0.51
 4,887,600 7.40 7.40 6.89 313,860 65,300 1.6
07/11/2022
7.40
-0.55
 2,309,200 7.95 7.95 7.40 15,200 61,397 -0.3
04/11/2022
7.95
-0.60
 3,945,500 8.54 8.54 7.95 83,500 191,200 -0.8
03/11/2022
8.54
-0.02
 1,755,000 8.56 8.71 8.39 91,992 42,400 0.4
02/11/2022
8.56
-0.04
 2,131,700 8.61 8.78 8.50 166,900 36,381 1.1
01/11/2022
8.61
0.16
 2,380,800 8.45 8.78 8.50 223,850 152,050 0.6
31/10/2022
8.45
-0.01
 2,939,100 8.46 8.53 8.13 248,000 3,000 1.9
28/10/2022
8.46
0.15
 3,064,900 8.31 8.70 8.40 120,600 90,000 0.2
27/10/2022
8.31
0.54
 3,961,100 7.77 8.31 7.72 661,900 12,400 4.9
26/10/2022
7.77
-0.58
 3,954,600 8.35 8.59 7.77 367,800 34,100 2.5
25/10/2022
8.35
-0.57
 4,710,400 8.93 9.14 8.31 541,700 289,500 2.1
24/10/2022
8.93
-0.67
 3,190,700 9.59 9.59 8.93 319,400 41,200 2.4
21/10/2022
9.59
-0.71
 4,436,300 10.31 10.52 9.59 56,300 54,600 0.0

Chính sách bảo mật | Điều khoản sử dụng |