Công ty cổ phần B.C.H (bca)

19.40
0.40
(2.11%)
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
(2026-08-19) 		0.70 3.83% 71,900 0 0
12.80
21
19.40
2 tháng
(2026-07-20) 		-1.50 -7.32% 148,200 0 0
12.80
21
19.40
3 tháng
(2026-06-22) 		-2.10 -9.95% 314,400 0 0
12.80
21.30
19.40
6 tháng
(2026-03-23) 		1.90 11.11% 1,339,800 0 0
12.80
22
19.40
12 tháng
(2025-09-23) 		9.10 91.92% 7,652,800 0 0
8.20
22
19.40
24 tháng
(2024-09-30) 		6.50 52% 14,752,395 0 0
8.20
23
19.40
36 tháng
(2023-10-04) 		12.60 196.87% 39,314,303 0 0
4.60
25.30
19.40
60 tháng
(2021-10-14) 		3.90 25.83% 97,834,777 0 0
4.20
25.30
19.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
17.50
 2,400 17.50 17.50 17.50 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
4.80
 69,200 4.70 4.80 4.50 0 0 0
01/08/2023
4.80
 21,700 4.90 5 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
17.50
 2,400 17.50 17.50 17.50 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
6.30
 45,204 6.30 6.30 6.10 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
17.50
 2,400 17.50 17.50 17.50 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
17.50
 2,400 17.50 17.50 17.50 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
17.50
 2,400 17.50 17.50 17.50 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
19/05/2023
4.60
 28,000 4.50 4.70 4.50 0 0 0
18/05/2023
4.60
 88,400 4.50 4.60 4.30 0 0 0
17/05/2023
4.50
 63,300 4.40 4.50 4.30 0 0 0
16/05/2023
4.40
 43,000 4.30 4.50 4.30 0 0 0
15/05/2023
4.30
 38,700 4.40 4.40 4.30 0 0 0
12/05/2023
4.40
 66,200 4.30 4.50 4.30 0 0 0
11/05/2023
4.30
 18,900 4.40 4.40 4.30 0 0 0
10/05/2023
4.30
 26,300 4.30 4.40 4.30 0 0 0
09/05/2023
4.30
 35,100 4.40 4.40 4.30 0 0 0
08/05/2023
4.30
 37,800 4.40 4.40 4.20 0 0 0
05/05/2023
4.30
 35,900 4.40 4.40 4.30 0 0 0
04/05/2023
4.30
 48,200 4.40 4.50 4.20 0 0 0
03/05/2023
4.40
 21,700 4.40 4.40 4.40 0 0 0
02/05/2023
4.70
 24,600 4.80 4.80 4.70 0 0 0
01/05/2023
4.90
 14,600 4.90 5 4.90 0 0 0
28/04/2023
4.40
 19,500 4.40 4.40 4.40 0 0 0
27/04/2023
4.40
 21,200 4.40 4.40 4.20 0 0 0
26/04/2023
4.40
 57,900 4.80 4.80 4.20 0 0 0
25/04/2023
4.60
 56,600 5.30 5.30 4.60 0 0 0
24/04/2023
5
 68,700 5.20 5.40 4.90 0 0 0
21/04/2023
4.90
 94,400 4.30 4.90 4.30 0 0 0
20/04/2023
4.30
 57,700 4.20 4.30 4.20 0 0 0
19/04/2023
4.20
 50,900 4.30 4.30 4.10 0 0 0
18/04/2023
4.40
 35,700 4.30 4.40 4.20 0 0 0
17/04/2023
4.30
 39,800 4.30 4.40 4.20 0 0 0
14/04/2023
4.30
 15,800 4.30 4.30 4.20 0 0 0
13/04/2023
4.30
 17,600 4.30 4.30 4.20 0 0 0
12/04/2023
4.20
 56,700 4.30 4.30 4.20 0 0 0
11/04/2023
5.20
 29,309 5.20 5.30 5.10 0 0 0
10/04/2023
6.40
 37,200 6.40 6.40 6.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |