Công ty cổ phần B.C.H (bca)

18.20
-0.20
(-1.09%)
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
(2026-02-23) 		2.50 15.62% 528,000 0 0
14.30
18.50
18.20
2 tháng
(2026-01-19) 		4.20 29.37% 1,301,000 0 0
13.90
18.50
18.20
3 tháng
(2025-12-18) 		3.30 21.71% 2,457,000 0 0
12.70
18.50
18.20
6 tháng
(2025-09-19) 		8.40 83.17% 6,149,800 0 0
8.20
18.50
18.20
12 tháng
(2025-03-24) 		6.30 51.64% 8,447,900 0 0
8.20
18.50
18.20
24 tháng
(2024-03-28) 		-2.20 -10.63% 20,025,323 0 0
8.20
22.10
18.20
36 tháng
(2023-04-03) 		14.20 330.23% 43,078,629 0 0
4.20
25.30
18.20
60 tháng
(2021-09-08) 		7.50 68.18% 99,386,396 0 0
4.20
25.30
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2021
12.80
 340,000 12.80 13 12.80 0 0 0
30/11/2021
12.60
 324,300 12.80 13.10 12.60 0 0 0
29/11/2021
12.80
 421,600 13.10 13.20 12.80 0 0 0
26/11/2021
13.20
 393,100 13.20 13.30 12.90 0 0 0
25/11/2021
13.20
 377,400 13.10 13.30 13.10 0 0 0
24/11/2021
13.10
 324,600 13 13.40 12.90 0 0 0
23/11/2021
13.10
 367,900 13.50 13.60 13 0 0 0
22/11/2021
13.60
 490,000 14.10 14.30 13.40 0 0 0
19/11/2021
14
 323,300 14.40 14.50 13.90 0 0 0
18/11/2021
14.40
 508,300 14.50 14.60 14.20 0 0 0
17/11/2021
14.60
 358,500 14 14.70 14 0 0 0
16/11/2021
14.60
 548,200 14.30 14.70 14.30 0 0 0
15/11/2021
14.50
 307,300 14.40 14.50 14.30 0 0 0
12/11/2021
14.40
 505,200 14.50 14.60 14.20 0 0 0
11/11/2021
14.50
 455,300 14.60 14.80 14.20 0 0 0
10/11/2021
14.80
 347,900 15 15.10 14.60 0 0 0
09/11/2021
14.90
 582,300 14.60 15.10 14.60 0 0 0
08/11/2021
14.60
 430,200 14.60 14.70 14.50 0 0 0
05/11/2021
14.60
 246,700 14.50 14.70 14.50 0 0 0
04/11/2021
14.40
 294,200 14.30 14.50 14.30 0 0 0
03/11/2021
14.40
 298,000 14.40 14.40 14.10 0 0 0
02/11/2021
14.40
 404,700 14.80 14.80 14.30 0 0 0
01/11/2021
14.80
 437,200 14.70 14.90 14.70 0 0 0
29/10/2021
14.70
 280,400 15 15 14.60 0 0 0
28/10/2021
14.90
 265,500 15 15.10 14.80 0 0 0
27/10/2021
15
 287,500 15.10 15.20 14.90 0 0 0
26/10/2021
15.10
 319,400 15.20 15.30 15 0 0 0
25/10/2021
15.10
 494,900 15.20 15.50 14.90 0 0 0
22/10/2021
15.20
 106,800 15 15.30 15 0 0 0
21/10/2021
15
 94,800 15.10 15.10 14.70 0 0 0
20/10/2021
15
 116,400 15.10 15.10 15 0 0 0
19/10/2021
15
 99,700 15.10 15.20 15 0 0 0
18/10/2021
15
 90,400 15.20 15.20 14.90 0 0 0
15/10/2021
15
 172,300 15.10 15.30 15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |