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)
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
19/09/2024
12.30
 24,300 12.50 12.60 12 0 0 0
18/09/2024
11.90
 14,002 12.50 12.60 11.80 0 0 0
17/09/2024
12
 27,486 12.40 12.40 11.80 0 0 0
16/09/2024
12.30
 26,886 12.30 12.30 11.80 0 0 0
13/09/2024
12.50
 4,200 12.30 12.50 12.10 0 0 0
12/09/2024
12.30
 2,601 12.20 12.30 12.10 0 0 0
11/09/2024
12.40
 8,314 12.90 12.90 12.20 0 0 0
10/09/2024
12.40
 11,902 12 12.50 12 0 0 0
09/09/2024
12.70
 9,500 12.80 12.80 12.30 0 0 0
06/09/2024
12.80
 6,100 12.80 12.80 12.70 0 0 0
05/09/2024
12.80
 15,200 12.90 12.90 12 0 0 0
04/09/2024
12.80
 10,300 12.40 13 12.20 0 0 0
30/08/2024
12.40
 56,103 12.90 12.90 12 0 0 0
29/08/2024
12.70
 9,418 13.10 13.10 12.70 0 0 0
28/08/2024
12.90
 22,670 13 13.20 12.60 0 0 0
27/08/2024
12.80
 22,100 12.80 12.80 12.30 0 0 0
26/08/2024
12.90
 6,467 13.10 13.40 12.80 0 0 0
23/08/2024
13.10
 23,000 12.60 13.10 12.60 0 0 0
22/08/2024
12.50
 19,816 13 13.50 12.50 0 0 0
21/08/2024
13
 35,701 13 13.50 12.90 0 0 0
20/08/2024
13
 37,848 12.30 13.40 12.30 0 0 0
19/08/2024
12.50
 27,820 12.60 13 12.40 0 0 0
16/08/2024
12.80
 33,311 13 13 12 0 0 0
15/08/2024
12.50
 3,785 12.80 12.80 12.50 0 0 0
14/08/2024
12.90
 17,001 12.80 13 12.50 0 0 0
13/08/2024
12.80
 20,254 12.20 12.90 12.10 0 0 0
12/08/2024
12.20
 34,313 12.50 12.60 12.20 0 0 0
09/08/2024
12.30
 58,000 12.20 13 12 0 0 0
08/08/2024
12.20
 14,929 13.30 13.30 12 0 0 0
07/08/2024
13.20
 18,923 14.20 14.30 12.60 0 0 0
06/08/2024
13.20
 33,270 12.80 13.20 10.50 0 0 0
05/08/2024
12.80
 114,514 13.60 13.60 11.50 0 0 0
02/08/2024
14
 17,430 14.10 14.10 12.90 0 0 0
01/08/2024
14.50
 15,000 16 16 13.20 0 0 0
31/07/2024
15.40
 18,801 15.50 15.80 14.40 0 0 0
30/07/2024
15.40
 17,802 16.50 16.50 15.10 0 0 0
29/07/2024
16.40
 88,467 15.50 17.10 15.50 0 0 0
26/07/2024
15
 48,203 14.80 15 13.60 0 0 0
25/07/2024
13.50
 41,400 11.80 13.50 11.80 0 0 0
24/07/2024
12
 57,401 13 13 11.50 0 0 0
23/07/2024
13
 4,200 14.10 14.10 13 0 0 0
22/07/2024
12.90
 54,645 13.50 14.40 12.90 0 0 0
19/07/2024
13.70
 41,121 15.40 15.90 13.70 0 0 0
18/07/2024
15.80
 10,109 15.90 16 15.10 0 0 0
17/07/2024
15.70
 33,410 16.30 16.40 15.10 0 0 0
16/07/2024
16.30
 27,400 16 16.50 16 0 0 0
15/07/2024
16.30
 17,627 16.30 16.40 16 0 0 0
12/07/2024
16.40
 17,200 16 16.80 15.90 0 0 0
11/07/2024
16.10
 14,000 15.90 16.20 15.90 0 0 0
10/07/2024
15.90
 22,810 16 16.20 15.60 0 0 0
09/07/2024
16
 17,519 16.10 16.10 15.50 0 0 0
08/07/2024
16.20
 53,908 16.20 16.30 15.90 0 0 0
05/07/2024
16.10
 25,092 16.40 16.50 16 0 0 0
04/07/2024
16.60
 54,900 16.40 16.70 16 0 0 0
03/07/2024
16.50
 16,310 16.40 16.70 16.20 0 0 0
02/07/2024
16.60
 11,150 17 17 16.40 0 0 0
01/07/2024
16.70
 9,200 16.80 16.90 16.40 0 0 0
28/06/2024
16.50
 9,423 17.40 17.40 16.50 0 0 0
27/06/2024
17.40
 29,255 16.10 17.60 16 0 0 0
26/06/2024
16
 89,478 17 17 15.70 0 0 0
25/06/2024
16.90
 47,064 17.20 17.40 16.90 0 0 0
24/06/2024
17.20
 67,850 17.30 17.70 17 0 0 0
21/06/2024
17.60
 120,708 17.70 17.90 17.40 0 0 0
20/06/2024
17.70
 76,691 17.40 18 17.20 0 0 0
19/06/2024
17.80
 121,254 18.40 18.60 17.30 0 0 0
18/06/2024
17.70
 134,349 18.50 19.40 17 0 0 0
17/06/2024
17.90
 115,401 18.20 18.90 17 0 0 0
14/06/2024
17.60
 326,347 19.40 20.40 17.60 0 0 0
13/06/2024
20.30
 178,960 22.50 22.50 19.20 0 0 0
12/06/2024
22
 432,377 21.40 22.70 21.40 0 0 0
11/06/2024
20.30
 848,390 17.90 20.30 17.90 0 0 0
10/06/2024
17.60
 21,202 17.70 17.70 17.60 0 0 0
07/06/2024
17.80
 24,147 17.70 18 17.50 0 0 0
06/06/2024
17.70
 32,300 17.70 17.90 17.40 0 0 0
05/06/2024
17.70
 21,170 17.80 17.90 17.50 0 0 0
04/06/2024
17.70
 22,225 18.20 18.20 17.70 0 0 0
03/06/2024
18
 78,821 18.20 18.30 17.70 0 0 0
31/05/2024
18.10
 48,023 18.40 18.50 17.90 0 0 0
30/05/2024
18.20
 61,602 18.20 18.20 17.80 0 0 0
29/05/2024
18.50
 100,500 18.60 19 18.20 0 0 0
28/05/2024
18.30
 60,072 18.10 18.50 18 0 0 0
27/05/2024
18.30
 45,600 18.80 18.90 18 0 0 0
24/05/2024
18
 49,000 18.70 18.80 17.80 0 0 0
23/05/2024
18.60
 61,597 18.50 19 18.20 0 0 0
22/05/2024
18.90
 75,940 18.80 19.20 18.20 0 0 0
21/05/2024
19
 96,704 19.20 19.20 18.50 0 0 0
20/05/2024
19
 89,902 19 20 18.80 0 0 0
17/05/2024
19.20
 96,202 19.50 19.50 18.70 0 0 0
16/05/2024
19
 46,656 19.20 19.60 18.90 0 0 0
15/05/2024
19.30
 46,103 19.10 19.80 18.80 0 0 0
14/05/2024
19
 55,009 19.40 19.60 18.90 0 0 0
13/05/2024
19.10
 21,903 20.20 20.20 19.10 0 0 0
10/05/2024
19.70
 42,207 19.70 20.90 19.10 0 0 0
09/05/2024
19.80
 72,268 20 20 19 0 0 0
08/05/2024
19.70
 61,764 19.60 19.80 19 0 0 0
07/05/2024
19.60
 42,201 20 20 19.40 0 0 0
06/05/2024
19.60
 93,491 20 20.30 19.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |