Skip to main content
logo
Bamboo Capital JSC (HOSE:BCG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,390.00
-40.00 (-1.17%)
At close: Sep 19, 2025

Bamboo Capital JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,380.003,400.003,380.003,390.003,390.00-1.17%4,835,700
Sep 18, 20253,540.003,540.003,400.003,430.003,430.00-3.11%8,748,400
Sep 17, 20253,560.003,600.003,540.003,540.003,540.00-1.94%6,984,700
Sep 16, 20253,760.003,760.003,610.003,610.003,610.00-2.43%3,923,700
Sep 15, 20253,620.003,700.003,620.003,700.003,700.002.78%5,008,300
Sep 12, 20253,590.003,610.003,580.003,600.003,600.001.12%3,070,500
Sep 11, 20253,600.003,600.003,510.003,560.003,560.00-0.56%3,905,000
Sep 10, 20253,630.003,660.003,560.003,580.003,580.00-0.83%3,560,500
Sep 9, 20253,600.003,620.003,550.003,610.003,610.00-6,041,900
Sep 8, 20253,700.003,700.003,600.003,610.003,610.00-2.70%6,838,200
Sep 5, 20253,800.003,800.003,710.003,710.003,710.00-1.33%6,081,300
Sep 4, 20253,800.003,820.003,720.003,760.003,760.00-0.53%6,891,800
Sep 3, 20253,900.003,940.003,780.003,780.003,780.00-2.07%11,786,900
Aug 29, 20253,800.003,860.003,800.003,860.003,860.006.93%11,269,100
Aug 28, 20253,600.003,640.003,600.003,610.003,610.000.84%5,111,800
Aug 27, 20253,680.003,680.003,550.003,580.003,580.00-1.38%4,465,600
Aug 26, 20253,560.003,630.003,560.003,630.003,630.002.25%2,636,900
Aug 25, 20253,590.003,650.003,540.003,550.003,550.00-3,831,700
Aug 22, 20253,620.003,630.003,540.003,550.003,550.00-3.27%8,351,700
Aug 21, 20253,700.003,700.003,650.003,670.003,670.00-0.81%5,697,500
Aug 20, 20253,790.003,790.003,650.003,700.003,700.00-2.37%11,223,400
Aug 19, 20253,840.003,840.003,760.003,790.003,790.00-0.26%9,120,300
Aug 18, 20253,800.003,820.003,760.003,800.003,800.00-7,722,300
Aug 15, 20253,900.003,900.003,800.003,800.003,800.00-1.55%13,981,100
Aug 14, 20253,800.003,940.003,800.003,860.003,860.001.85%10,560,300
Aug 13, 20253,810.003,810.003,760.003,790.003,790.00-0.26%11,391,600
Aug 12, 20253,930.003,930.003,780.003,800.003,800.00-2.31%12,249,500
Aug 11, 20254,000.004,000.003,870.003,890.003,890.00-0.26%14,708,200
Aug 8, 20253,700.003,900.003,700.003,900.003,900.006.85%24,516,300
Aug 7, 20253,620.003,650.003,610.003,650.003,650.001.11%7,638,900
Aug 6, 20253,620.003,630.003,600.003,610.003,610.00-5,443,300
Aug 5, 20253,700.003,700.003,610.003,610.003,610.00-0.82%9,556,200
Aug 4, 20253,580.003,660.003,580.003,640.003,640.000.55%5,180,100
Aug 1, 20253,700.003,700.003,610.003,620.003,620.00-2.43%4,895,800
Jul 31, 20253,780.003,780.003,630.003,710.003,710.002.20%9,065,800
Jul 30, 20253,580.003,630.003,510.003,630.003,630.001.11%10,802,300
Jul 29, 20253,870.003,870.003,590.003,590.003,590.00-6.99%26,983,400
Jul 28, 20253,940.003,940.003,840.003,860.003,860.00-14,831,900
Jul 25, 20253,950.003,950.003,850.003,860.003,860.00-1.53%14,260,800
Jul 24, 20254,070.004,070.003,880.003,920.003,920.002.08%28,394,100
Jul 23, 20253,600.003,840.003,600.003,840.003,840.006.96%6,331,100
Jul 22, 20253,680.003,680.003,570.003,590.003,590.00-3.49%17,732,400
Jul 21, 20253,930.003,930.003,720.003,720.003,720.00-4.86%23,918,900
Jul 18, 20253,950.004,070.003,880.003,910.003,910.00-0.76%24,152,000
Jul 17, 20254,150.004,150.003,920.003,940.003,940.00-3.67%24,373,000
Jul 16, 20254,170.004,170.003,750.004,090.004,090.004.07%60,054,200
Jul 15, 20253,930.003,930.003,930.003,930.003,930.006.79%7,463,600
Jul 14, 20253,680.003,680.003,680.003,680.003,680.006.98%10,229,400
Jul 11, 20253,440.003,440.003,440.003,440.003,440.006.83%7,266,500
Jul 10, 20253,060.003,220.003,060.003,220.003,220.006.98%9,906,500