Công ty cổ phần B.C.H (bca)

19.40
0.40
(2.11%)
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
(2026-08-19) 		0.70 3.83% 71,900 0 0
12.80
21
19.40
2 tháng
(2026-07-20) 		-1.50 -7.32% 148,200 0 0
12.80
21
19.40
3 tháng
(2026-06-22) 		-2.10 -9.95% 314,400 0 0
12.80
21.30
19.40
6 tháng
(2026-03-23) 		1.90 11.11% 1,339,800 0 0
12.80
22
19.40
12 tháng
(2025-09-23) 		9.10 91.92% 7,652,800 0 0
8.20
22
19.40
24 tháng
(2024-09-30) 		6.50 52% 14,752,395 0 0
8.20
23
19.40
36 tháng
(2023-10-04) 		12.60 196.87% 39,314,303 0 0
4.60
25.30
19.40
60 tháng
(2021-10-14) 		3.90 25.83% 97,834,777 0 0
4.20
25.30
19.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
4.80
 7,200 4.70 4.90 4.70 0 0 0
16/11/2022
4.70
 1,900 4.80 4.90 4.70 0 0 0
15/11/2022
4.80
 15,700 4.90 5 4.50 0 0 0
14/11/2022
4.80
 19,700 5 5 4.80 0 0 0
11/11/2022
5
 11,900 5 5.10 4.90 0 0 0
10/11/2022
4.80
 11,100 5.10 5.10 4.80 0 0 0
09/11/2022
4.90
 19,300 5.30 5.30 4.80 0 0 0
08/11/2022
5.20
 19,800 5.40 5.40 5.20 0 0 0
07/11/2022
5.10
 48,800 5.60 5.60 5.10 0 0 0
04/11/2022
5.40
 21,200 5.70 5.70 5.40 0 0 0
03/11/2022
5.60
 22,900 5.70 5.80 5.60 0 0 0
02/11/2022
5.70
 21,800 5.80 5.80 5.70 0 0 0
01/11/2022
5.70
 52,900 6.10 6.10 5.70 0 0 0
31/10/2022
6
 23,700 6.10 6.20 5.90 0 0 0
28/10/2022
6.10
 29,200 6.10 6.10 6 0 0 0
27/10/2022
6
 39,400 6.10 6.20 5.90 0 0 0
26/10/2022
6.10
 18,300 6.20 6.20 6 0 0 0
25/10/2022
6.30
 38,000 6.50 6.50 6 0 0 0
24/10/2022
6.30
 36,000 6.50 6.50 6.30 0 0 0
21/10/2022
6.40
 28,700 6.50 6.50 6.40 0 0 0
20/10/2022
6.50
 48,700 6.50 6.50 6.40 0 0 0
19/10/2022
6.40
 56,400 6.60 6.70 6.40 0 0 0
18/10/2022
6.40
 58,100 6.60 6.80 6.40 0 0 0
17/10/2022
6.70
 77,500 6.60 6.70 6.60 0 0 0
14/10/2022
6.60
 45,800 6.60 6.60 6.50 0 0 0
13/10/2022
6.60
 39,500 6.60 6.70 6.60 0 0 0
12/10/2022
6.70
 42,200 6.80 6.80 6.60 0 0 0
11/10/2022
6.60
 44,000 6.80 6.90 6.60 0 0 0
10/10/2022
6.80
 39,800 6.90 6.90 6.80 0 0 0
07/10/2022
6.80
 40,100 6.90 7 6.70 0 0 0
06/10/2022
7
 47,900 6.90 7.10 6.80 0 0 0
05/10/2022
7
 60,100 6.90 7 6.90 0 0 0
04/10/2022
6.90
 33,401 6.90 7 6.90 0 0 0
03/10/2022
6.90
 42,000 7 7 6.50 0 0 0
30/09/2022
7
 69,100 7.20 7.20 6.70 0 0 0
29/09/2022
7.10
 73,200 7.20 7.20 7.10 0 0 0
28/09/2022
7.20
 61,300 7.30 7.40 7.10 0 0 0
27/09/2022
7.20
 77,100 7.20 7.30 7.10 0 0 0
26/09/2022
7.10
 84,300 7.40 7.40 7.10 0 0 0
23/09/2022
7.40
 80,100 7.50 7.50 7.30 0 0 0
22/09/2022
7.50
 74,500 7.50 7.50 7.40 0 0 0
21/09/2022
7.50
 79,900 7.50 7.60 7.40 0 0 0
20/09/2022
7.30
 85,600 7.70 7.70 7.30 0 0 0
19/09/2022
7.70
 74,800 7.80 7.90 7.60 0 0 0
16/09/2022
7.80
 85,200 7.80 7.90 7.70 0 0 0
15/09/2022
7.80
 62,600 7.70 7.90 7.60 0 0 0
14/09/2022
7.60
 103,000 7.90 7.90 7.60 0 0 0
13/09/2022
7.80
 60,800 7.90 8 7.80 0 0 0
12/09/2022
7.90
 188,800 7.70 8 7.60 0 0 0
09/09/2022
7.70
 71,100 7.70 7.80 7.60 0 0 0
08/09/2022
7.70
 79,600 7.60 7.70 7.50 0 0 0
07/09/2022
7.30
 93,400 7.80 7.80 7.30 0 0 0
06/09/2022
7.80
 81,701 7.90 8 7.60 0 0 0
05/09/2022
7.90
 83,400 7.80 7.90 7.80 0 0 0
31/08/2022
7.80
 65,000 7.80 8 7.70 0 0 0
30/08/2022
8
 122,800 7.70 8 7.50 0 0 0
29/08/2022
7.60
 128,000 7.70 7.80 7.50 0 0 0
26/08/2022
7.80
 91,000 7.70 7.80 7.60 0 0 0
25/08/2022
7.70
 81,300 7.80 7.90 7.50 0 0 0
24/08/2022
7.80
 64,600 7.60 7.90 7.60 0 0 0
23/08/2022
7.70
 86,400 7.60 7.70 7.50 0 0 0
22/08/2022
7.50
 97,100 7.80 8 7.20 0 0 0
19/08/2022
7.60
 57,200 8.10 8.20 7.50 0 0 0
18/08/2022
8
 67,700 8.10 8.20 7.90 0 0 0
17/08/2022
8.10
 91,100 8 8.20 8 0 0 0
16/08/2022
8.20
 66,000 8 8.20 7.90 0 0 0
15/08/2022
7.90
 88,800 8.10 8.10 7.90 0 0 0
12/08/2022
8
 87,500 8.30 8.50 7.90 0 0 0
11/08/2022
8.40
 169,900 7.70 8.60 7.60 0 0 0
10/08/2022
7.70
 120,900 7.50 7.80 7.50 0 0 0
09/08/2022
7.60
 93,000 7.40 7.60 7.40 0 0 0
08/08/2022
7.50
 81,200 7.50 7.50 7.30 0 0 0
05/08/2022
7.50
 101,500 7.40 7.50 7.30 0 0 0
04/08/2022
7.50
 65,900 7.40 7.60 7.30 0 0 0
03/08/2022
7.50
 89,500 7.30 7.50 7.30 0 0 0
02/08/2022
7.40
 134,600 7.20 7.40 7.20 0 0 0
01/08/2022
7.20
 87,600 7.20 8 7 0 0 0
29/07/2022
7.10
 55,800 7.10 7.10 7 0 0 0
28/07/2022
7.20
 73,900 7.10 7.20 7 0 0 0
27/07/2022
7.20
 57,700 7.20 7.20 7 0 0 0
26/07/2022
7.20
 100,600 7.30 7.30 7.20 0 0 0
25/07/2022
7.40
 112,200 7.20 7.40 7.20 0 0 0
22/07/2022
7.20
 106,300 7.40 7.40 7.20 0 0 0
21/07/2022
7.30
 103,200 7.60 7.60 7.20 0 0 0
20/07/2022
7.70
 101,900 7.70 7.80 7.60 0 0 0
19/07/2022
7.80
 132,900 7.90 7.90 7.60 0 0 0
18/07/2022
7.90
 173,400 7.10 7.90 7 0 0 0
15/07/2022
7.20
 40,900 7.30 7.30 7 0 0 0
14/07/2022
7.40
 46,000 7.50 7.50 7.20 0 0 0
13/07/2022
7.60
 40,100 7.70 7.70 7.40 0 0 0
12/07/2022
7.70
 62,500 8 8 7.50 0 0 0
11/07/2022
8
 58,402 8.10 8.30 7.80 0 0 0
08/07/2022
8
 27,700 8.20 8.20 8 0 0 0
07/07/2022
8.20
 54,900 8.60 8.60 7.90 0 0 0
06/07/2022
8.50
 49,500 8.80 8.90 8.30 0 0 0
05/07/2022
8.70
 91,900 9 9 8.60 0 0 0
04/07/2022
9
 99,600 9 9.10 9 0 0 0
01/07/2022
9
 69,200 9 9.10 8.90 0 0 0
30/06/2022
9
 81,200 9.10 9.20 9 0 0 0
29/06/2022
9.10
 82,901 9.20 9.20 9.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |