Skip to main content
Bamboo Capital JSC (HOSE:BCG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,530.00
-20.00 (-0.78%)
At close: Oct 8, 2025

Bamboo Capital JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20252,610.002,620.002,510.002,530.002,530.00-0.78%14,609,800
Oct 7, 20252,430.002,770.002,430.002,550.002,550.00-2.30%28,717,100
Oct 6, 20252,610.002,610.002,610.002,610.002,610.00-6.79%7,814,100
Oct 3, 20252,800.002,800.002,800.002,800.002,800.00-6.98%2,908,800
Oct 2, 20253,010.003,010.003,010.003,010.003,010.00-6.81%8,375,500
Oct 1, 20253,220.003,270.003,220.003,230.003,230.000.31%2,544,300
Sep 30, 20253,300.003,320.003,220.003,220.003,220.00-3.30%3,802,200
Sep 29, 20253,340.003,390.003,320.003,330.003,330.00-0.30%2,457,600
Sep 26, 20253,400.003,400.003,340.003,340.003,340.00-0.60%2,595,900
Sep 25, 20253,300.003,420.003,270.003,360.003,360.00-1.75%6,060,100
Sep 24, 20253,500.003,500.003,400.003,420.003,420.00-0.58%3,775,000
Sep 23, 20253,200.003,440.003,200.003,440.003,440.006.83%2,965,100
Sep 22, 20253,300.003,330.003,220.003,220.003,220.00-5.01%7,946,900
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
Jul 9, 20252,960.003,060.002,960.003,010.003,010.002.03%19,509,800
Jul 8, 20252,930.002,950.002,910.002,950.002,950.00-10,359,800
Jul 7, 20252,970.002,980.002,950.002,950.002,950.00-0.34%7,509,600
Jul 4, 20253,000.003,000.002,960.002,960.002,960.00-1.33%6,345,500
Jul 3, 20253,000.003,050.003,000.003,000.003,000.00-9,036,000
Jul 2, 20253,000.003,000.002,980.003,000.003,000.00-2,878,800
Jul 1, 20252,940.003,030.002,940.003,000.003,000.001.69%6,651,100
Jun 30, 20252,950.002,980.002,940.002,950.002,950.000.68%3,669,200
Jun 27, 20252,990.003,000.002,920.002,930.002,930.00-1.35%7,777,300
Jun 26, 20252,980.002,980.002,960.002,970.002,970.00-2,933,500
Jun 25, 20253,000.003,010.002,970.002,970.002,970.00-0.34%2,792,800
Jun 24, 20253,000.003,020.002,980.002,980.002,980.000.68%4,247,900
Jun 23, 20253,000.003,010.002,950.002,960.002,960.00-3.27%6,386,000
Jun 20, 20253,140.003,190.003,050.003,060.003,060.00-1.61%9,241,500
Jun 19, 20253,270.003,270.003,110.003,110.003,110.001.63%12,665,700
Jun 18, 20252,870.003,060.002,870.003,060.003,060.006.99%12,934,700
Jun 17, 20252,880.002,880.002,860.002,860.002,860.00-3,186,400
Jun 16, 20252,850.002,860.002,840.002,860.002,860.000.35%2,586,300
Jun 13, 20252,880.002,880.002,830.002,850.002,850.00-1.72%4,973,000
Jun 12, 20252,890.002,900.002,890.002,900.002,900.000.35%2,093,300
Jun 11, 20252,890.002,910.002,880.002,890.002,890.00-2,150,900
Jun 10, 20252,900.002,900.002,880.002,890.002,890.00-2,316,100
Jun 9, 20252,940.002,940.002,890.002,890.002,890.00-3,305,000
Jun 6, 20252,960.002,960.002,890.002,890.002,890.00-1.37%4,145,500
Jun 5, 20252,950.002,970.002,920.002,930.002,930.00-0.68%3,122,400
Jun 4, 20252,920.002,970.002,900.002,950.002,950.001.72%5,721,600
Jun 3, 20252,850.002,910.002,850.002,900.002,900.001.75%3,207,000
Jun 2, 20252,850.002,850.002,810.002,850.002,850.00-5,282,700
May 30, 20252,900.002,900.002,850.002,850.002,850.00-1.72%6,673,200
May 29, 20252,930.002,930.002,900.002,900.002,900.00-0.34%5,187,000
May 28, 20252,900.002,940.002,900.002,910.002,910.00-5,070,100
May 27, 20252,940.002,940.002,870.002,910.002,910.00-1.02%7,501,400
May 26, 20252,930.002,950.002,860.002,940.002,940.00-1.01%8,666,117
May 23, 20252,950.003,050.002,930.002,970.002,970.000.34%7,818,752
May 22, 20252,870.002,980.002,870.002,960.002,960.00-3.58%18,791,670
May 21, 20253,350.003,350.003,070.003,070.003,070.00-6.97%26,965,630
May 20, 20253,430.003,500.003,250.003,300.003,300.00-3.51%12,775,540