Công ty cổ phần B.C.H (bca)

19.50
-0.30
(-1.52%)
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
(2026-07-06) 		1.20 6.45% 81,900 0 0
18.50
21.20
19.80
2 tháng
(2026-06-04) 		-1.20 -5.71% 392,800 0 0
18.50
21.30
19.80
3 tháng
(2026-05-05) 		-1.20 -5.71% 810,700 0 0
18.50
22
19.80
6 tháng
(2026-02-04) 		4.40 28.57% 2,073,200 0 0
14.30
22
19.80
12 tháng
(2025-08-08) 		9 83.33% 7,770,600 0 0
8.20
22
19.80
24 tháng
(2024-08-13) 		7 54.69% 13,666,639 0 0
8.20
22
19.80
36 tháng
(2023-08-21) 		14.60 280.77% 40,212,227 0 0
4.70
25.30
19.80
60 tháng
(2021-09-08) 		8.80 80% 100,683,296 0 0
4.20
25.30
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
4.70
 23,100 4.60 4.80 4.60 0 0 0
11/07/2023
4.60
 18,500 4.80 4.80 4.60 0 0 0
10/07/2023
4.80
 20,401 4.60 4.80 4.60 0 0 0
07/07/2023
4.60
 33,100 4.60 4.80 4.50 0 0 0
06/07/2023
4.60
 13,301 4.80 4.80 4.60 0 0 0
05/07/2023
4.80
 14,900 4.70 4.80 4.70 0 0 0
04/07/2023
4.60
 13,300 4.60 4.60 4.60 0 0 0
03/07/2023
4.60
 6,500 4.60 4.60 4.60 0 0 0
30/06/2023
4.60
 13,205 4.60 4.60 4.50 0 0 0
29/06/2023
4.60
 21,700 4.70 4.70 4.50 0 0 0
28/06/2023
4.70
 133,030 4.80 4.80 4.60 0 0 0
27/06/2023
4.70
 23,500 4.80 4.80 4.70 0 0 0
26/06/2023
4.70
 23,440 4.80 4.80 4.60 0 0 0
23/06/2023
4.80
 97,600 4.90 4.90 4.70 0 0 0
22/06/2023
4.80
 29,600 4.90 5.10 4.80 0 0 0
21/06/2023
4.90
 18,700 4.80 5 4.80 0 0 0
20/06/2023
4.90
 91,700 4.80 4.90 4.80 0 0 0
19/06/2023
4.80
 33,800 5 5 4.80 0 0 0
16/06/2023
5
 91,200 5 5.10 4.90 0 0 0
15/06/2023
5
 107,100 5.10 5.10 4.90 0 0 0
14/06/2023
5.10
 45,800 5.20 5.40 5 0 0 0
13/06/2023
5.30
 43,700 5.10 5.30 5.10 0 0 0
12/06/2023
5.10
 34,200 5 5.10 5 0 0 0
09/06/2023
5
 38,000 5 5.10 4.90 0 0 0
08/06/2023
5
 58,000 4.90 5.30 4.90 0 0 0
07/06/2023
4.90
 41,500 5 5 4.80 0 0 0
06/06/2023
4.90
 43,600 5 5 4.80 0 0 0
05/06/2023
5
 72,500 5.20 5.30 4.80 0 0 0
02/06/2023
5.20
 73,500 4.90 5.20 4.90 0 0 0
01/06/2023
5
 52,800 4.90 5 4.90 0 0 0
31/05/2023
4.90
 63,100 4.80 5.30 4.80 0 0 0
30/05/2023
4.80
 51,200 4.70 5.40 4.70 0 0 0
29/05/2023
4.70
 33,100 4.60 4.70 4.60 0 0 0
26/05/2023
4.70
 47,900 4.50 4.80 4.40 0 0 0
25/05/2023
4.50
 14,100 4.50 4.50 4.40 0 0 0
24/05/2023
4.50
 16,100 4.50 5.10 4.40 0 0 0
23/05/2023
4.50
 39,900 4.50 4.60 4.50 0 0 0
22/05/2023
4.60
 19,400 4.60 4.70 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |