Công ty cổ phần B.C.H (bca)

12.30
-0.20
(-1.60%)
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
(2025-11-04) 		3.30 36.26% 1,081,500 0 0
8.20
14.30
12.40
2 tháng
(2025-10-06) 		2.80 29.17% 1,315,700 0 0
8.20
14.30
12.40
3 tháng
(2025-09-05) 		2 19.23% 1,449,300 0 0
8.20
14.30
12.40
6 tháng
(2025-06-09) 		1.90 18.10% 2,307,000 0 0
8.20
14.30
12.40
12 tháng
(2024-12-09) 		2.60 26.53% 6,296,540 0 0
8.20
14.30
12.40
24 tháng
(2023-12-15) 		5.70 85.07% 28,112,728 0 0
5.80
25.30
12.40
36 tháng
(2022-12-20) 		7.60 158.33% 40,140,529 0 0
4.20
25.30
12.40
60 tháng
(2021-09-08) 		1.40 12.73% 94,594,696 0 0
4.20
25.30
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
10
 202,412 9.90 10 9.80 0 0 0
28/04/2022
9.90
 158,408 9.90 10 9.60 0 0 0
27/04/2022
10
 152,601 9.90 10.10 9.70 0 0 0
26/04/2022
9.90
 208,801 9.80 10 9.70 0 0 0
25/04/2022
9.80
 220,002 10.20 10.20 9.30 0 0 0
22/04/2022
10.20
 207,002 9.70 10.20 9.60 0 0 0
21/04/2022
9.70
 223,905 10.70 10.80 9.60 0 0 0
20/04/2022
10.50
 132,205 10.70 10.80 10.40 0 0 0
19/04/2022
10.60
 203,800 10.70 10.80 10.40 0 0 0
18/04/2022
10.90
 205,000 10.80 10.90 10.50 0 0 0
15/04/2022
10.80
 225,500 11 11 10.60 0 0 0
14/04/2022
11
 325,000 11.20 11.20 10.40 0 0 0
13/04/2022
11
 148,800 11.40 11.70 10.90 0 0 0
12/04/2022
11.20
 226,400 11.70 11.70 11.10 0 0 0
08/04/2022
11.60
 199,320 11.70 12 11.20 0 0 0
07/04/2022
11.80
 167,710 11.60 12.10 11.50 0 0 0
06/04/2022
11.50
 167,602 11.50 11.70 11.40 0 0 0
05/04/2022
11.50
 202,000 11.40 11.50 11.20 0 0 0
04/04/2022
11.30
 231,800 11.50 11.60 11.30 0 0 0
01/04/2022
11.50
 183,800 11.40 11.60 11.30 0 0 0
31/03/2022
11.40
 174,800 11.30 11.60 11.30 0 0 0
30/03/2022
11.40
 260,300 11.30 11.50 11.10 0 0 0
29/03/2022
11.40
 156,500 11.20 11.50 11.10 0 0 0
28/03/2022
11.30
 242,800 11.40 11.50 11.20 0 0 0
25/03/2022
11.50
 216,320 11.40 11.50 11.20 0 0 0
24/03/2022
11.50
 279,000 11.70 11.80 11.20 0 0 0
23/03/2022
11.60
 211,700 11.90 11.90 11.30 0 0 0
22/03/2022
11.80
 152,000 12 12.10 11.70 0 0 0
21/03/2022
12.10
 228,200 12.30 12.30 11.70 0 0 0
18/03/2022
12.30
 453,011 11.60 12.50 11.50 0 0 0
17/03/2022
11.70
 182,701 11.50 11.80 11.40 0 0 0
16/03/2022
11.60
 173,500 11.70 11.70 11.20 0 0 0
15/03/2022
11.50
 363,200 12 12 11.30 0 0 0
14/03/2022
12
 190,919 12.70 12.90 11.40 0 0 0
11/03/2022
12.50
 403,200 11.50 12.90 11.50 0 0 0
10/03/2022
11.70
 478,338 10.70 11.90 10.70 0 0 0
09/03/2022
10.80
 250,200 10.70 10.90 10.60 0 0 0
08/03/2022
10.60
 215,300 11 11 10.60 0 0 0
07/03/2022
11
 248,137 10.70 11 10.60 0 0 0
04/03/2022
10.80
 214,000 10.50 10.90 10.40 0 0 0
03/03/2022
10.80
 303,600 10.60 10.80 10.50 0 0 0
02/03/2022
10.70
 185,200 10.70 10.90 10.50 0 0 0
01/03/2022
10.60
 209,200 10.90 10.90 10.50 0 0 0
28/02/2022
10.70
 182,600 10.60 10.80 10.50 0 0 0
25/02/2022
10.50
 230,810 10.60 10.60 10.50 0 0 0
24/02/2022
10.70
 271,000 10.60 10.70 10.30 0 0 0
23/02/2022
10.80
 212,228 10.60 10.80 10.40 0 0 0
22/02/2022
10.70
 196,900 10.80 10.80 10.50 0 0 0
21/02/2022
10.80
 201,500 10.80 10.80 10.60 0 0 0
18/02/2022
10.80
 226,200 11 11 10.70 0 0 0
17/02/2022
11
 200,500 11.20 11.20 10.80 0 0 0
16/02/2022
11.10
 215,218 11.20 11.40 11 0 0 0
15/02/2022
11
 160,200 11.30 11.40 11 0 0 0
14/02/2022
11.20
 232,821 11.20 11.20 11.10 0 0 0
11/02/2022
11.20
 217,300 11.10 11.30 10.90 0 0 0
10/02/2022
11.20
 300,800 11.10 11.30 10.90 0 0 0
09/02/2022
11.10
 205,100 10.90 11.30 10.90 0 0 0
08/02/2022
11
 241,650 10.90 11.10 10.60 0 0 0
07/02/2022
11
 421,500 10.70 11 10.70 0 0 0
28/01/2022
10.70
 343,500 10.50 10.70 10.40 0 0 0
27/01/2022
10.50
 263,200 10.60 10.80 10.20 0 0 0
26/01/2022
10.50
 147,200 10.70 10.70 10.40 0 0 0
25/01/2022
10.70
 423,000 11.10 11.20 10.50 0 0 0
24/01/2022
10.80
 219,700 11.10 11.20 10.70 0 0 0
21/01/2022
11
 242,700 10.90 11.10 10.90 0 0 0
20/01/2022
11
 252,700 10.70 11.10 10.50 0 0 0
19/01/2022
10.70
 336,600 10.60 10.80 10.60 0 0 0
18/01/2022
10.50
 298,000 11.20 11.20 10.40 0 0 0
17/01/2022
11
 268,700 11.10 11.50 10.90 0 0 0
14/01/2022
11.10
 235,500 11.30 11.50 11.10 0 0 0
13/01/2022
11.20
 260,500 11 11.50 11 0 0 0
12/01/2022
11
 282,700 11.40 11.40 10.80 0 0 0
11/01/2022
11.40
 244,900 11.60 11.70 11.20 0 0 0
10/01/2022
11.40
 364,399 11.80 11.90 11.40 0 0 0
07/01/2022
11.70
 247,000 12.10 12.10 11.60 0 0 0
06/01/2022
12
 353,400 12.20 12.30 12 0 0 0
05/01/2022
12.20
 319,200 11.70 12.30 11.60 0 0 0
04/01/2022
11.80
 260,600 11.50 11.80 11.30 0 0 0
31/12/2021
11.50
 233,900 11.40 11.50 11.20 0 0 0
30/12/2021
11.40
 216,600 11.20 11.40 11.10 0 0 0
29/12/2021
11.30
 261,200 11.20 11.40 11.10 0 0 0
28/12/2021
11.30
 354,100 11.30 11.50 11.20 0 0 0
27/12/2021
11.30
 284,900 11.40 11.50 11.10 0 0 0
24/12/2021
11.60
 473,500 11.10 11.60 11.10 0 0 0
23/12/2021
11.10
 260,100 11.10 11.30 11 0 0 0
22/12/2021
11.20
 212,500 11.20 11.30 11 0 0 0
21/12/2021
11.20
 209,200 11.50 11.50 11.10 0 0 0
20/12/2021
11.30
 199,200 11.70 11.70 11.10 0 0 0
17/12/2021
11.60
 309,500 11.70 11.80 11.60 0 0 0
16/12/2021
11.70
 266,900 12 12.20 11.40 0 0 0
15/12/2021
12
 348,200 11.80 12.10 11.80 0 0 0
14/12/2021
11.90
 308,700 11.30 12.20 11.10 0 0 0
13/12/2021
11.40
 262,500 11.50 11.60 11 0 0 0
10/12/2021
11.40
 434,600 11.90 11.90 11 0 0 0
09/12/2021
11.70
 196,000 12.20 12.50 11.60 0 0 0
08/12/2021
11.90
 172,700 12 12.20 11.60 0 0 0
07/12/2021
12
 171,300 12.20 12.50 11.70 0 0 0
06/12/2021
11.80
 211,500 12.70 12.80 11.80 0 0 0
03/12/2021
12.70
 382,200 12.80 13 12.60 0 0 0
02/12/2021
12.80
 327,800 12.80 13 12.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |