Công ty cổ phần B.C.H (bca)

20.70
-0.20
(-0.96%)
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
(2026-05-19) 		-0.60 -2.78% 328,700 0 0
18.70
21.60
21
2 tháng
(2026-04-20) 		1.90 9.95% 699,100 0 0
18.70
22
21
3 tháng
(2026-03-20) 		3 16.67% 1,004,200 0 0
17.10
22
21
6 tháng
(2025-12-22) 		6.20 41.89% 3,226,400 0 0
12.70
22
21
12 tháng
(2025-06-23) 		10.30 96.26% 8,030,000 0 0
8.20
22
21
24 tháng
(2024-06-28) 		4.50 27.27% 14,418,616 0 0
8.20
22
21
36 tháng
(2023-07-04) 		16.40 356.52% 41,346,654 0 0
4.60
25.30
21
60 tháng
(2021-09-08) 		10 90.91% 100,416,796 0 0
4.20
25.30
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/03/2023
4.20
 22,000 4.40 4.40 4.20 0 0 0
30/03/2023
4.20
 16,400 4.30 4.40 4.20 0 0 0
29/03/2023
4.30
 13,700 4.40 4.40 4.30 0 0 0
28/03/2023
4.30
 14,900 4.40 4.40 4.30 0 0 0
27/03/2023
4.30
 48,900 4.40 4.50 4.30 0 0 0
24/03/2023
4.40
 19,900 4.40 4.40 4.40 0 0 0
23/03/2023
4.30
 19,200 4.40 4.40 4.30 0 0 0
22/03/2023
4.40
 23,000 4.40 4.40 4.40 0 0 0
21/03/2023
4.50
 23,100 4.40 4.50 4.40 0 0 0
20/03/2023
4.30
 61,600 4.50 4.50 4.30 0 0 0
17/03/2023
4.50
 25,200 4.40 4.50 4.40 0 0 0
16/03/2023
4.40
 21,400 4.40 4.50 4.40 0 0 0
15/03/2023
4.50
 23,400 4.40 4.50 4.40 0 0 0
14/03/2023
4.40
 57,400 4.50 4.60 4.30 0 0 0
13/03/2023
4.40
 22,600 4.50 4.50 4.40 0 0 0
10/03/2023
4.50
 21,600 4.40 4.50 4.40 0 0 0
09/03/2023
4.30
 53,200 4.40 4.50 4.30 0 0 0
08/03/2023
4.40
 20,300 4.50 4.50 4.30 0 0 0
07/03/2023
4.50
 20,200 4.40 4.60 4.40 0 0 0
06/03/2023
4.60
 43,300 4.40 4.60 4.30 0 0 0
03/03/2023
4.40
 21,700 4.40 4.40 4.40 0 0 0
02/03/2023
4.30
 19,000 4.40 4.40 4.30 0 0 0
01/03/2023
4.40
 18,200 4.40 4.40 4.30 0 0 0
28/02/2023
4.40
 25,500 4.40 4.40 4.40 0 0 0
27/02/2023
4.40
 42,600 4.50 4.50 4.10 0 0 0
24/02/2023
4.50
 29,500 4.60 4.60 4.20 0 0 0
23/02/2023
4.50
 18,200 4.70 4.70 4.50 0 0 0
22/02/2023
4.60
 51,400 4.70 4.70 4.50 0 0 0
21/02/2023
4.70
 23,700 4.60 4.70 4.60 0 0 0
20/02/2023
4.70
 42,300 4.60 4.70 4.50 0 0 0
17/02/2023
4.70
 73,900 4.70 4.70 4.40 0 0 0
16/02/2023
4.70
 29,900 4.60 4.70 4.50 0 0 0
15/02/2023
4.70
 44,900 4.70 4.70 4.60 0 0 0
14/02/2023
4.60
 26,000 4.70 4.70 4.60 0 0 0
13/02/2023
4.50
 40,800 4.70 4.80 4.50 0 0 0
10/02/2023
4.70
 61,800 4.70 4.80 4.60 0 0 0
09/02/2023
4.70
 16,500 4.70 4.80 4.70 0 0 0
08/02/2023
4.80
 69,200 4.70 4.80 4.50 0 0 0
07/02/2023
4.60
 13,600 4.70 4.70 4.60 0 0 0
06/02/2023
4.70
 14,200 4.80 4.80 4.70 0 0 0
03/02/2023
4.70
 24,600 4.80 4.80 4.70 0 0 0
02/02/2023
4.70
 32,500 4.70 4.90 4.70 0 0 0
01/02/2023
4.80
 40,300 4.70 4.90 4.70 0 0 0
31/01/2023
4.70
 41,200 4.80 4.90 4.70 0 0 0
30/01/2023
4.80
 60,000 4.80 4.90 4.70 0 0 0
27/01/2023
4.80
 17,700 4.80 4.90 4.70 0 0 0
19/01/2023
4.70
 20,200 4.80 5 4.70 0 0 0
18/01/2023
4.80
 16,400 4.80 4.80 4.70 0 0 0
17/01/2023
4.70
 22,400 4.80 4.90 4.70 0 0 0
16/01/2023
4.80
 16,200 4.80 4.90 4.80 0 0 0
13/01/2023
4.80
 16,800 4.90 4.90 4.80 0 0 0
12/01/2023
4.90
 21,300 4.90 4.90 4.90 0 0 0
11/01/2023
4.80
 13,100 4.90 4.90 4.80 0 0 0
10/01/2023
4.90
 11,200 4.90 5 4.90 0 0 0
09/01/2023
4.90
 14,300 4.90 4.90 4.90 0 0 0
06/01/2023
4.80
 21,700 4.90 5 4.80 0 0 0
05/01/2023
4.90
 14,600 4.90 5 4.90 0 0 0
04/01/2023
4.90
 14,800 4.90 5 4.90 0 0 0
03/01/2023
5
 23,100 4.90 5 4.80 0 0 0
30/12/2022
4.90
 12,600 4.80 4.90 4.80 0 0 0
29/12/2022
4.70
 46,800 4.80 4.90 4.60 0 0 0
28/12/2022
4.80
 12,400 4.80 4.90 4.70 0 0 0
27/12/2022
4.90
 12,500 4.80 4.90 4.80 0 0 0
26/12/2022
4.80
 15,600 4.80 4.90 4.80 0 0 0
23/12/2022
4.70
 17,200 4.80 4.80 4.60 0 0 0
22/12/2022
4.70
 14,800 4.90 5 4.70 0 0 0
21/12/2022
4.80
 12,800 5 5 4.80 0 0 0
20/12/2022
4.80
 12,300 5 5.10 4.70 0 0 0
19/12/2022
4.90
 16,800 4.90 5 4.90 0 0 0
16/12/2022
5
 70,500 5 5 4.80 0 0 0
15/12/2022
4.90
 20,400 5 5 4.80 0 0 0
14/12/2022
4.90
 15,600 5 5 4.90 0 0 0
13/12/2022
4.90
 11,300 5 5.10 4.90 0 0 0
12/12/2022
4.90
 16,100 5.10 5.20 4.90 0 0 0
09/12/2022
4.90
 10,200 5.10 5.20 4.90 0 0 0
08/12/2022
5
 22,000 5 5.20 5 0 0 0
07/12/2022
5
 53,900 5.20 5.30 4.80 0 0 0
06/12/2022
5
 18,600 5.30 5.50 4.90 0 0 0
05/12/2022
5.40
 22,800 5.30 5.40 5.20 0 0 0
02/12/2022
5.20
 15,600 5.40 5.50 5.20 0 0 0
01/12/2022
5.30
 22,500 5.20 5.50 5.20 0 0 0
30/11/2022
5.10
 22,100 5.10 5.20 5.10 0 0 0
29/11/2022
5.10
 9,800 5 5.20 5 0 0 0
28/11/2022
4.90
 14,200 4.80 5.10 4.80 0 0 0
25/11/2022
4.70
 12,300 4.80 4.90 4.70 0 0 0
24/11/2022
4.70
 9,600 4.90 4.90 4.70 0 0 0
23/11/2022
4.80
 8,300 5 5 4.80 0 0 0
22/11/2022
5
 10,800 5 5.10 5 0 0 0
21/11/2022
5.10
 10,700 4.90 5.10 4.90 0 0 0
18/11/2022
4.90
 12,400 4.80 4.90 4.80 0 0 0
17/11/2022
4.80
 7,200 4.70 4.90 4.70 0 0 0
16/11/2022
4.70
 1,900 4.80 4.90 4.70 0 0 0
15/11/2022
4.80
 15,700 4.90 5 4.50 0 0 0
14/11/2022
4.80
 19,700 5 5 4.80 0 0 0
11/11/2022
5
 11,900 5 5.10 4.90 0 0 0
10/11/2022
4.80
 11,100 5.10 5.10 4.80 0 0 0
09/11/2022
4.90
 19,300 5.30 5.30 4.80 0 0 0
08/11/2022
5.20
 19,800 5.40 5.40 5.20 0 0 0
07/11/2022
5.10
 48,800 5.60 5.60 5.10 0 0 0
04/11/2022
5.40
 21,200 5.70 5.70 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |