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)
01/12/2023
4.80
 64,600 4.70 4.90 4.60 0 0 0
30/11/2023
4.70
 59,900 4.70 4.70 4.50 0 0 0
29/11/2023
4.70
 55,900 4.70 4.80 4.60 0 0 0
28/11/2023
4.70
 42,500 4.80 4.80 4.60 0 0 0
27/11/2023
4.80
 42,600 4.80 4.80 4.80 0 0 0
24/11/2023
4.80
 49,100 4.80 4.90 4.70 0 0 0
23/11/2023
4.80
 52,300 4.90 5 4.80 0 0 0
22/11/2023
4.90
 29,100 5.10 5.10 4.80 0 0 0
21/11/2023
5.10
 87,343 5 5.10 4.90 0 0 0
20/11/2023
5
 57,800 5 5 4.90 0 0 0
17/11/2023
5
 45,300 5.10 5.20 5 0 0 0
16/11/2023
5.10
 64,300 5.20 5.20 5 0 0 0
15/11/2023
5.20
 84,100 5 5.20 4.90 0 0 0
14/11/2023
5
 80,000 5 5.10 5 0 0 0
13/11/2023
5
 68,000 5.10 5.10 4.90 0 0 0
10/11/2023
5.10
 16,100 5 5.10 4.90 0 0 0
09/11/2023
5
 82,500 5.10 5.40 5 0 0 0
08/11/2023
5.10
 53,800 5.10 5.30 4.90 0 0 0
07/11/2023
5.10
 69,328 5.20 5.40 5 0 0 0
06/11/2023
5.20
 29,100 5.20 5.30 5.10 0 0 0
03/11/2023
5.20
 29,309 5.20 5.30 5.10 0 0 0
02/11/2023
5.20
 55,500 5 5.40 5 0 0 0
01/11/2023
5
 17,100 5 5.10 4.90 0 0 0
31/10/2023
5
 25,800 4.90 5.20 4.90 0 0 0
30/10/2023
5
 16,100 4.90 5 4.80 0 0 0
27/10/2023
5
 21,300 5 5.10 4.80 0 0 0
26/10/2023
5.10
 28,411 5 5.10 5 0 0 0
25/10/2023
5
 34,200 5.20 5.20 5 0 0 0
24/10/2023
5.10
 58,200 5.20 5.30 5 0 0 0
23/10/2023
5.20
 21,300 5.10 5.20 5 0 0 0
20/10/2023
5.10
 35,410 5.20 5.20 4.80 0 0 0
19/10/2023
5.20
 24,100 5.40 5.50 5.10 0 0 0
18/10/2023
5.40
 21,500 5.70 5.70 5.40 0 0 0
17/10/2023
5.70
 35,500 5.60 5.80 5.50 0 0 0
16/10/2023
5.60
 51,200 5.80 5.90 5.60 0 0 0
13/10/2023
5.80
 89,700 5.90 5.90 5.80 0 0 0
12/10/2023
5.90
 53,000 6.10 6.10 5.90 0 0 0
11/10/2023
6
 44,000 6.20 6.20 5.90 0 0 0
10/10/2023
6.20
 47,000 6.10 6.20 6 0 0 0
09/10/2023
6.10
 65,500 6.30 6.30 6 0 0 0
06/10/2023
6.30
 45,204 6.30 6.30 6.10 0 0 0
05/10/2023
6.30
 39,200 6.40 6.40 6.20 0 0 0
04/10/2023
6.40
 37,200 6.40 6.40 6.20 0 0 0
03/10/2023
6.40
 143,300 6.50 6.50 6.20 0 0 0
02/10/2023
6.50
 106,400 6.40 6.50 6.20 0 0 0
29/09/2023
6.40
 91,200 6.60 6.60 6.30 0 0 0
28/09/2023
6.60
 84,400 6.50 6.60 6.30 0 0 0
27/09/2023
6.50
 33,800 6.40 6.60 6.30 0 0 0
26/09/2023
6.40
 144,200 6.30 6.50 6.20 0 0 0
25/09/2023
6.30
 27,900 6.30 6.40 6.20 0 0 0
22/09/2023
6.40
 80,700 6.60 6.60 6.30 0 0 0
21/09/2023
6.60
 39,900 6.90 6.90 6.50 0 0 0
20/09/2023
6.90
 72,512 6.80 6.90 6.50 0 0 0
19/09/2023
6.80
 29,310 6.60 6.80 6.30 0 0 0
18/09/2023
6.60
 144,700 6.20 6.60 6.20 0 0 0
15/09/2023
6.30
 68,012 6.30 6.40 6.20 0 0 0
14/09/2023
6.30
 60,900 6.10 6.30 6 0 0 0
13/09/2023
6.10
 124,700 6.20 6.50 6 0 0 0
12/09/2023
6.20
 91,600 6 6.20 6 0 0 0
11/09/2023
6
 98,300 6.10 6.20 5.90 0 0 0
08/09/2023
6.10
 46,400 6.10 6.10 6 0 0 0
07/09/2023
6.10
 126,700 6 6.40 6 0 0 0
06/09/2023
6
 107,500 5.80 6 5.80 0 0 0
05/09/2023
5.80
 81,500 6 6.50 5.80 0 0 0
31/08/2023
6
 59,900 5.90 6 5.80 0 0 0
30/08/2023
5.90
 62,400 6 6.10 5.80 0 0 0
29/08/2023
5.90
 131,600 6.30 6.50 5.90 0 0 0
28/08/2023
6.30
 150,900 7.50 7.50 6 0 0 0
25/08/2023
6.60
 214,122 6.60 6.60 6.50 0 0 0
24/08/2023
6
 62,103 5.60 6 5.60 0 0 0
23/08/2023
5.60
 116,402 5.20 5.60 5.20 0 0 0
22/08/2023
5.30
 223,910 5.20 5.30 5 0 0 0
21/08/2023
5.20
 90,007 5.30 5.40 5.10 0 0 0
18/08/2023
5.20
 57,000 5.40 5.40 5.20 0 0 0
17/08/2023
5.50
 70,514 5.30 5.50 5.30 0 0 0
16/08/2023
5.20
 106,915 5.10 5.30 5 0 0 0
15/08/2023
5.10
 73,021 5 5.10 4.90 0 0 0
14/08/2023
5
 87,213 5.10 5.20 4.90 0 0 0
11/08/2023
5.10
 33,400 5.30 5.30 5.10 0 0 0
10/08/2023
5.30
 102,114 5 5.30 5 0 0 0
09/08/2023
5
 98,400 4.90 5 4.80 0 0 0
08/08/2023
4.90
 47,523 4.90 5 4.90 0 0 0
07/08/2023
4.90
 61,700 5 5.10 4.80 0 0 0
04/08/2023
4.90
 53,300 4.80 5 4.80 0 0 0
03/08/2023
4.80
 67,900 4.90 5 4.80 0 0 0
02/08/2023
5
 52,736 4.80 5 4.80 0 0 0
01/08/2023
4.80
 32,000 4.90 4.90 4.80 0 0 0
31/07/2023
4.90
 25,510 4.90 5 4.90 0 0 0
28/07/2023
5
 28,200 4.90 5 4.80 0 0 0
27/07/2023
4.80
 41,200 4.90 4.90 4.80 0 0 0
26/07/2023
4.90
 42,751 4.80 4.90 4.80 0 0 0
25/07/2023
4.80
 14,801 4.80 4.90 4.80 0 0 0
24/07/2023
4.70
 32,902 4.80 4.80 4.60 0 0 0
21/07/2023
4.80
 30,100 4.70 4.80 4.70 0 0 0
20/07/2023
4.80
 13,800 4.60 4.80 4.60 0 0 0
19/07/2023
4.70
 14,000 4.70 4.70 4.60 0 0 0
18/07/2023
4.70
 17,800 4.80 4.80 4.60 0 0 0
17/07/2023
4.80
 29,900 4.60 4.80 4.60 0 0 0
14/07/2023
4.70
 11,325 4.70 4.70 4.60 0 0 0
13/07/2023
4.70
 18,300 4.70 4.80 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |