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)
15/07/2025
11.20
 7,800 11 11.50 11 0 0 0
14/07/2025
11.10
 12,500 11.10 11.30 10.80 0 0 0
11/07/2025
11.30
 54,000 10.80 11.30 10.80 0 0 0
10/07/2025
11
 9,200 11 11 10.80 0 0 0
09/07/2025
11
 6,100 11.20 11.20 11 0 0 0
08/07/2025
11.20
 4,600 11 11.80 10.90 0 0 0
07/07/2025
11
 5,600 10.90 11.20 10.80 0 0 0
04/07/2025
11.10
 21,800 10.80 11.10 10.70 0 0 0
03/07/2025
11
 2,400 11.10 11.10 10.80 0 0 0
02/07/2025
11
 5,300 11 11 11 0 0 0
01/07/2025
10.80
 10,600 11 11 10.60 0 0 0
30/06/2025
10.70
 5,600 10.90 10.90 10.70 0 0 0
27/06/2025
10.70
 1,300 11 11.20 10.70 0 0 0
26/06/2025
10.60
 3,200 10.90 11 10.60 0 0 0
25/06/2025
10.80
 3,600 10.60 10.80 10.60 0 0 0
24/06/2025
10.80
 1,500 11 11 10.70 0 0 0
23/06/2025
10.70
 5,100 10.90 10.90 10.70 0 0 0
20/06/2025
10.90
 3,800 11 11 10.80 0 0 0
19/06/2025
11.20
 2,300 11 11.20 10.90 0 0 0
18/06/2025
11
 10,400 11.20 11.20 11 0 0 0
17/06/2025
11.20
 12,200 10.60 11.20 10.60 0 0 0
16/06/2025
10.80
 16,600 10.20 10.80 10.20 0 0 0
13/06/2025
10.40
 22,400 10.50 10.50 10.40 0 0 0
12/06/2025
10.50
 7,300 10.80 10.80 10.40 0 0 0
11/06/2025
10.80
 8,300 10.40 10.80 10.40 0 0 0
10/06/2025
10.80
 11,500 10.60 10.80 10.40 0 0 0
09/06/2025
10.50
 4,300 11.10 11.10 10.50 0 0 0
06/06/2025
10.60
 42,400 11.30 11.30 10.30 0 0 0
05/06/2025
11.40
 64,900 11.30 11.40 10.50 0 0 0
04/06/2025
11.40
 13,200 11.50 11.50 11.20 0 0 0
03/06/2025
11.70
 10,800 11.80 11.80 11.30 0 0 0
02/06/2025
11.50
 1,300 11.40 11.90 11.40 0 0 0
30/05/2025
11.50
 62,700 12.20 12.20 11.50 0 0 0
29/05/2025
12.20
 32,000 12.80 12.80 11.70 0 0 0
28/05/2025
11.80
 92,500 12.40 12.50 11.70 0 0 0
27/05/2025
12
 6,000 12.40 12.40 11.90 0 0 0
26/05/2025
12
 4,900 11.60 12 11.60 0 0 0
23/05/2025
11.40
 2,000 11.60 11.60 11.40 0 0 0
22/05/2025
11.50
 22,600 11.60 11.80 11.50 0 0 0
21/05/2025
11.70
 9,800 12.30 12.30 11.70 0 0 0
20/05/2025
11.90
 4,000 12.20 12.20 11.90 0 0 0
19/05/2025
12.20
 10,300 12.50 12.50 12.20 0 0 0
16/05/2025
12.10
 2,900 12.20 12.20 12.10 0 0 0
15/05/2025
12.10
 2,600 12.10 12.30 12.10 0 0 0
14/05/2025
12.60
 14,300 12.30 12.60 12.20 0 0 0
13/05/2025
12.40
 41,700 12.30 12.70 11.50 0 0 0
12/05/2025
11.90
 4,000 12.90 12.90 11.70 0 0 0
09/05/2025
11.80
 12,100 11.90 11.90 11.80 0 0 0
08/05/2025
12.10
 100 12.10 12.10 12.10 0 0 0
07/05/2025
11.80
 3,400 11.60 11.80 11.60 0 0 0
06/05/2025
12.40
 1,600 12.60 12.60 12.40 0 0 0
05/05/2025
11.60
 19,200 12.60 12.60 11.20 0 0 0
29/04/2025
12
 5,200 12.90 12.90 12 0 0 0
28/04/2025
12.40
 50,700 11.60 12.90 11.60 0 0 0
25/04/2025
11.60
 56,200 12 12.60 11.60 0 0 0
24/04/2025
12.40
 4,500 12.60 12.60 11.10 0 0 0
23/04/2025
12.30
 23,800 12 12.40 12 0 0 0
22/04/2025
12.50
 19,300 12.60 12.60 11.30 0 0 0
21/04/2025
12.50
 36,400 12.60 13 12.50 0 0 0
18/04/2025
12.80
 7,100 12.50 13 12.50 0 0 0
17/04/2025
12.60
 12,900 12.60 12.60 12.30 0 0 0
16/04/2025
12.60
 15,400 12.70 12.70 12 0 0 0
15/04/2025
12.70
 38,700 12.50 12.70 12 0 0 0
14/04/2025
12.50
 41,700 11 12.50 11 0 0 0
11/04/2025
11.10
 69,300 9.70 11.10 9.70 0 0 0
10/04/2025
9.70
 1,400 9.60 9.70 9.60 0 0 0
09/04/2025
8.90
 42,600 8 9.10 7.80 0 0 0
08/04/2025
8.90
 62,500 9.50 9.70 8.90 0 0 0
04/04/2025
10.50
 56,900 10.80 10.90 9.80 0 0 0
03/04/2025
10.80
 120,300 12.70 12.70 10.80 0 0 0
02/04/2025
12.90
 16,800 12.40 12.90 12.40 0 0 0
01/04/2025
12.70
 61,600 12.20 12.70 12.10 0 0 0
31/03/2025
12.30
 14,700 12.20 12.80 12.20 0 0 0
28/03/2025
12.40
 37,000 13 13 12.40 0 0 0
27/03/2025
12.60
 16,400 12.40 13.10 12.40 0 0 0
26/03/2025
11.90
 16,300 12.30 12.30 11.90 0 0 0
25/03/2025
12.40
 18,700 11.90 12.40 11.90 0 0 0
24/03/2025
12.20
 21,500 12.20 12.20 12.10 0 0 0
21/03/2025
12.40
 25,500 12.40 12.70 12 0 0 0
20/03/2025
12.40
 3,800 12.60 12.60 12.30 0 0 0
19/03/2025
12.50
 14,300 12.50 13.20 12.40 0 0 0
18/03/2025
12.90
 65,000 12.60 13 12.30 0 0 0
17/03/2025
12.80
 12,500 13.40 13.40 12.70 0 0 0
14/03/2025
13
 18,200 13.40 13.40 12.50 0 0 0
13/03/2025
12.90
 23,700 13.40 13.40 12.90 0 0 0
12/03/2025
13.40
 38,100 13.60 13.80 13 0 0 0
11/03/2025
13.40
 12,000 13.20 13.40 13 0 0 0
10/03/2025
13.40
 41,400 14 14 13 0 0 0
07/03/2025
13.50
 7,700 13.70 13.70 13.30 0 0 0
06/03/2025
13.50
 24,000 13.70 13.80 13.50 0 0 0
05/03/2025
13.70
 34,400 14.20 14.20 13.60 0 0 0
04/03/2025
13.80
 59,000 14.10 14.50 13.80 0 0 0
03/03/2025
14.10
 40,800 14.40 15.30 14.10 0 0 0
28/02/2025
13.90
 64,600 14.80 15.60 13.90 0 0 0
27/02/2025
14.20
 113,100 14.30 15.10 13.50 0 0 0
26/02/2025
14.30
 220,000 13.80 14.90 13.30 0 0 0
25/02/2025
13.10
 23,900 13 13.40 13 0 0 0
24/02/2025
13.40
 115,200 12.90 14.10 12.70 0 0 0
21/02/2025
12.90
 20,600 14.20 14.20 12.80 0 0 0
20/02/2025
13
 56,600 13.50 14.70 13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |