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) 		2.10 13.12% 502,100 0 0
14.30
18.50
18.50
2 tháng
(2026-01-16) 		4 28.37% 1,289,600 0 0
13.90
18.50
18.50
3 tháng
(2025-12-17) 		2.60 16.77% 2,669,500 0 0
12.70
18.50
18.50
6 tháng
(2025-09-18) 		7.90 77.45% 6,145,500 0 0
8.20
18.50
18.50
12 tháng
(2025-03-24) 		5.90 48.36% 8,422,000 0 0
8.20
18.50
18.50
24 tháng
(2024-03-27) 		-2.10 -10.40% 20,180,931 0 0
8.20
22.10
18.50
36 tháng
(2023-04-03) 		13.80 320.93% 43,052,729 0 0
4.20
25.30
18.50
60 tháng
(2021-09-08) 		7.10 64.55% 99,360,496 0 0
4.20
25.30
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/02/2025
13.50
 221,700 12.10 13.60 12.10 0 0 0
18/02/2025
12
 39,500 11.70 12 11.70 0 0 0
17/02/2025
11.80
 43,000 11.40 12 11.30 0 0 0
14/02/2025
11.50
 38,900 11.70 12 11.30 0 0 0
13/02/2025
11.70
 55,400 12.40 12.50 11.60 0 0 0
12/02/2025
12.20
 24,201 13 13 12.10 0 0 0
11/02/2025
12.90
 111,210 11.40 12.90 11.40 0 0 0
10/02/2025
11.60
 29,869 11.90 11.90 11 0 0 0
07/02/2025
12
 30,610 11.50 12 11.30 0 0 0
06/02/2025
11.90
 26,732 12.10 12.10 11.10 0 0 0
05/02/2025
11.90
 12,101 11.50 12.50 11.50 0 0 0
04/02/2025
11.20
 24,435 11.40 11.40 11 0 0 0
03/02/2025
11.30
 2,400 11.50 11.50 11.30 0 0 0
24/01/2025
11
 24,300 11.50 11.90 11 0 0 0
23/01/2025
11
 10,700 11.10 11.60 11 0 0 0
22/01/2025
11.20
 16,600 11.50 11.60 11.20 0 0 0
21/01/2025
11.30
 16,001 11.20 11.80 11.10 0 0 0
20/01/2025
11.50
 20,000 12.90 12.90 11.40 0 0 0
17/01/2025
11.60
 13,403 11.10 11.70 11.10 0 0 0
16/01/2025
11
 5,251 11 11.40 11 0 0 0
15/01/2025
11.30
 9,203 10.90 11.30 10.90 0 0 0
14/01/2025
11.20
 18,359 11.30 11.50 10.80 0 0 0
13/01/2025
11.30
 5,101 11.10 11.30 10.80 0 0 0
10/01/2025
10.70
 5,800 11.40 11.40 10.70 0 0 0
09/01/2025
11
 19,002 11.50 11.70 11 0 0 0
08/01/2025
11.40
 4,317 11.10 11.40 10.70 0 0 0
07/01/2025
11
 1,783 11.50 11.50 11 0 0 0
06/01/2025
10.80
 8,116 11.30 11.50 10.80 0 0 0
03/01/2025
11.10
 19,300 11.40 11.40 11.10 0 0 0
02/01/2025
11.50
 4,200 11 11.70 11 0 0 0
31/12/2024
11
 34,204 11.80 11.80 10.20 0 0 0
30/12/2024
11.80
 6,908 11.60 11.90 11.60 0 0 0
27/12/2024
12
 26,900 12.20 12.20 11.50 0 0 0
26/12/2024
12.10
 20,200 12.40 12.40 12.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |