Công ty cổ phần B.C.H (bca)

21.60
0.90
(4.35%)
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
(2026-04-06) 		0.60 3.16% 273,500 0 0
18.50
21.60
21.60
2 tháng
(2026-03-05) 		4.40 28.95% 863,100 0 0
14.30
21.60
21.60
3 tháng
(2026-02-03) 		5.10 35.17% 1,269,900 0 0
14.30
21.60
21.60
6 tháng
(2025-11-05) 		10.70 120.22% 6,339,300 0 0
8.20
21.60
21.60
12 tháng
(2025-05-09) 		7.80 66.10% 8,027,100 0 0
8.20
21.60
21.60
24 tháng
(2024-05-14) 		0.60 3.16% 17,580,515 0 0
8.20
22
21.60
36 tháng
(2023-05-22) 		15 326.09% 42,267,129 0 0
4.50
25.30
21.60
60 tháng
(2021-09-08) 		8.60 78.18% 99,857,796 0 0
4.20
25.30
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/12/2024
12.30
 20,204 12.10 12.80 12 0 0 0
24/12/2024
12.60
 49,303 12.50 12.60 11.90 0 0 0
23/12/2024
12.40
 27,205 13.30 13.30 12.40 0 0 0
20/12/2024
12.50
 36,805 11.70 12.90 11.70 0 0 0
19/12/2024
12.40
 23,232 11.60 12.50 11 0 0 0
18/12/2024
12
 30,406 11.80 12.40 11.60 0 0 0
17/12/2024
11.80
 46,145 12.50 12.50 11.70 0 0 0
16/12/2024
12.30
 24,797 12.90 13.40 11.60 0 0 0
13/12/2024
12.50
 69,602 14.60 14.60 12.50 0 0 0
12/12/2024
13.90
 203,358 13.10 14.70 13.10 0 0 0
11/12/2024
12.80
 49,711 11.50 12.80 11.50 0 0 0
10/12/2024
11.30
 52,756 9.90 11.30 9.90 0 0 0
09/12/2024
9.80
 22,710 10.30 10.50 9.20 0 0 0
06/12/2024
10.10
 27,700 10.30 10.50 10.10 0 0 0
05/12/2024
10.40
 7,780 10.40 10.50 10 0 0 0
04/12/2024
10
 10,500 10.60 10.60 10 0 0 0
03/12/2024
10.70
 13,000 10.30 10.80 10.30 0 0 0
02/12/2024
10.30
 8,500 10.40 10.40 10.20 0 0 0
29/11/2024
10.50
 6,500 10.20 10.50 10.20 0 0 0
28/11/2024
10.40
 1,201 10 10.40 10 0 0 0
27/11/2024
10.30
 16,124 10.20 10.50 10.20 0 0 0
26/11/2024
10.40
 11,500 10.40 10.50 10.40 0 0 0
25/11/2024
10.40
 4,101 11 11 10.40 0 0 0
22/11/2024
10.50
 22,401 10.60 10.60 9.10 0 0 0
21/11/2024
10.60
 3,200 10.50 10.60 10.50 0 0 0
20/11/2024
10.90
 100 10.90 10.90 10.90 0 0 0
19/11/2024
10.70
 16,430 11 11 10.60 0 0 0
18/11/2024
10.50
 300 10.50 10.50 10.50 0 0 0
15/11/2024
10.50
 12,301 10.60 10.60 10.50 0 0 0
14/11/2024
10.80
 8,430 11 11.10 10.80 0 0 0
13/11/2024
11
 8,400 11 11 11 0 0 0
12/11/2024
11.10
 12,800 11.30 11.30 10.60 0 0 0
11/11/2024
11.30
 4,300 11 11.30 11 0 0 0
08/11/2024
11
 2,610 11 11.20 11 0 0 0
07/11/2024
11
 12,321 10.50 11.20 10.50 0 0 0
06/11/2024
11.20
 18,200 10.90 11.20 10.50 0 0 0
05/11/2024
10.80
 2,700 10.80 10.90 10.80 0 0 0
04/11/2024
11.20
 17,804 11.10 11.20 10.90 0 0 0
01/11/2024
11
 34,103 10.50 11.10 10.50 0 0 0
31/10/2024
10.50
 19,000 10.50 10.50 10.40 0 0 0
30/10/2024
10.30
 7,100 10.70 10.70 10.30 0 0 0
29/10/2024
10.70
 13,000 10.80 11 10.60 0 0 0
28/10/2024
11
 19,350 11 11 10.50 0 0 0
25/10/2024
11
 8,500 11.10 11.40 11 0 0 0
24/10/2024
11.40
 2,109 10.70 11.50 10.70 0 0 0
23/10/2024
10.80
 12,600 10.80 10.90 10.70 0 0 0
22/10/2024
10.70
 6,802 10.80 10.90 10.70 0 0 0
21/10/2024
10.80
 20,900 11.10 11.30 9.80 0 0 0
18/10/2024
11.50
 17,603 11.50 11.90 11 0 0 0
17/10/2024
11.60
 3,702 11.50 11.60 11.50 0 0 0
16/10/2024
11
 19,800 11.50 11.60 11 0 0 0
15/10/2024
11.50
 11,400 11.90 12 11.50 0 0 0
14/10/2024
11.30
 18,210 12.30 12.30 11 0 0 0
11/10/2024
12.10
 8,900 12 12.10 12 0 0 0
10/10/2024
12
 14,500 12.20 12.30 12 0 0 0
09/10/2024
12.10
 9,344 12.30 12.30 12 0 0 0
08/10/2024
12
 26,900 12.10 12.30 12 0 0 0
07/10/2024
12.10
 9,505 12.60 12.60 12 0 0 0
04/10/2024
12.10
 11,000 12.10 12.30 12.10 0 0 0
03/10/2024
12.30
 16,400 12.50 12.60 12.30 0 0 0
02/10/2024
12.50
 13,848 12.50 12.60 12.30 0 0 0
01/10/2024
12.50
 24,284 12.40 12.80 12.40 0 0 0
30/09/2024
12.50
 21,000 12.70 12.70 12.30 0 0 0
27/09/2024
12.70
 17,000 12.90 13.20 12.60 0 0 0
26/09/2024
12.80
 21,560 13 13.30 12.80 0 0 0
25/09/2024
12.90
 34,358 12.50 12.90 12.40 0 0 0
24/09/2024
12.30
 19,700 12.20 12.50 12.20 0 0 0
23/09/2024
12.60
 11,312 12.70 12.70 12.20 0 0 0
20/09/2024
12.10
 62,421 12.40 13 12.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |