Công ty cổ phần B.C.H (bca)

19
-0.40
(-2.06%)
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
(2024-04-15) 		-1.20 -5.85% 1,499,897 0 0
18.50
21
19.30
2 tháng
(2024-03-18) 		-1.70 -8.10% 4,398,914 0 0
17.50
22.10
19.30
3 tháng
(2024-02-15) 		5.10 35.92% 10,113,615 0 0
14.20
25.30
19.30
6 tháng
(2023-11-17) 		14.30 286% 17,549,081 0 0
4.70
25.30
19.30
12 tháng
(2023-05-22) 		14.70 319.57% 24,787,723 0 0
4.50
25.30
19.30
24 tháng
(2022-05-26) 		9.30 93% 38,538,530 0 0
4.20
25.30
19.30
36 tháng
(2021-09-14) 		8.30 75.45% 82,304,490 0 0
4.20
25.30
19.30
60 tháng
(2021-09-14) 		8.30 75.45% 82,304,490 0 0
4.20
25.30
19.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 15/05/2024
19.30
0.20
 46,100 19.10 19.80 18.80 0 0 0
#2 14/05/2024
19
-0.40
 55,009 19.40 19.60 18.90 0 0 0
#3 13/05/2024
19.10
-0.80
 21,903 20.20 20.20 19.10 0 0 0
#4 10/05/2024
19.70
0
 42,207 19.70 20.90 19.10 0 0 0
#5 09/05/2024
19.80
0.40
 72,268 20 20 19 0 0 0
#6 08/05/2024
19.70
0
 61,764 19.60 19.80 19 0 0 0
#7 07/05/2024
19.60
-0.40
 42,201 20 20 19.40 0 0 0
#8 06/05/2024
19.60
-0.30
 93,491 20 20.30 19.60 0 0 0
#9 03/05/2024
19.90
1.10
 86,620 19.50 19.90 18.60 0 0 0
#10 02/05/2024
18.80
0.30
 67,344 17.80 19.50 17.70 0 0 0
#11 26/04/2024
18.50
-0.50
 90,103 19.10 19.10 17.50 0 0 0
#12 25/04/2024
19
-0.50
 95,339 19 19.80 18.50 0 0 0
#13 24/04/2024
19.50
0.40
 124,338 19.40 19.80 18.20 0 0 0
#14 23/04/2024
19.10
-0.20
 36,813 20.20 21 18.10 0 0 0
#15 22/04/2024
19.30
0.50
 63,101 18.70 19.90 18.50 0 0 0
#16 19/04/2024
18.80
-1
 102,520 19.90 20.10 17.70 0 0 0
#17 17/04/2024
19.80
-1.20
 92,103 21 21 19.50 0 0 0
#18 16/04/2024
21
0.50
 156,288 21 21 19 0 0 0
#19 15/04/2024
20.50
-1.60
 150,385 22.30 22.70 19.80 0 0 0
#20 12/04/2024
22.10
0.30
 167,269 22.10 23.40 21.80 0 0 0
#21 11/04/2024
21.80
-0.20
 153,841 22.20 22.60 21.50 0 0 0
#22 10/04/2024
22
2.30
 359,629 20 22.80 20 0 0 0
#23 09/04/2024
19.70
-0.30
 38,010 20 20.10 19.30 0 0 0
#24 08/04/2024
20
1.10
 118,343 18.70 20.40 18.70 0 0 0
#25 05/04/2024
18.90
1.40
 99,649 17.90 20 17.10 0 0 0
#26 04/04/2024
17.50
-1.50
 156,455 19.50 19.50 17.20 0 0 0
#27 03/04/2024
19
-1.30
 97,650 20 20 18.10 0 0 0
#28 02/04/2024
20.30
-0.10
 67,571 20.40 20.60 19.70 0 0 0
#29 01/04/2024
20.40
-0.20
 68,674 20.60 21 20 0 0 0
#30 29/03/2024
20.60
-0.10
 91,722 20.70 21.10 20.20 0 0 0
#31 28/03/2024
20.70
0.50
 98,607 20.50 21 20 0 0 0
#32 27/03/2024
20.20
-1
 181,508 21 21 20.20 0 0 0
#33 26/03/2024
21.20
-0.10
 135,961 21 21.20 20.40 0 0 0
#34 25/03/2024
21.30
0.30
 194,332 21 21.60 20.60 0 0 0
#35 22/03/2024
21
0
 253,194 21 22 20.60 0 0 0
#36 21/03/2024
21
0.60
 141,343 20.40 22.30 20 0 0 0
#37 20/03/2024
20.40
0
 166,222 20.40 20.50 19.70 0 0 0
#38 19/03/2024
20.40
-0.60
 107,103 21 21 19.30 0 0 0
#39 18/03/2024
21
-1.60
 201,934 22.60 22.60 19.30 0 0 0
#40 15/03/2024
22.60
0.60
 264,333 22 23.10 21.60 0 0 0
#41 14/03/2024
22
0
 74,914 22 23.50 21.70 0 0 0
#42 13/03/2024
22
-1
 259,769 23 23.50 21 0 0 0
#43 12/03/2024
23
0.10
 100,425 22.90 23.50 22.30 0 0 0
#44 11/03/2024
22.90
2.30
 386,298 20.60 23.40 20.50 0 0 0
#45 08/03/2024
20.60
-0.80
 106,122 21.40 21.70 19.80 0 0 0
#46 07/03/2024
21.40
-0.30
 150,805 21.70 22 20 0 0 0
#47 06/03/2024
21.70
0.10
 103,557 21.60 22.30 20.60 0 0 0
#48 05/03/2024
21.60
0.50
 237,539 21.10 23.30 18.90 0 0 0
#49 04/03/2024
21.10
-3.40
 505,157 24.50 24.80 21.10 0 0 0
#50 01/03/2024
24.50
-0.70
 103,327 25.20 25.60 24.20 0 0 0
#51 29/02/2024
25.20
-0.10
 174,617 25.30 27.90 24 0 0 0
#52 28/02/2024
25.30
1.30
 161,748 24 26.30 24.20 0 0 0
#53 27/02/2024
24
2
 240,489 22 24.70 21.70 0 0 0
#54 26/02/2024
22
-1.20
 254,638 23.20 25 20 0 0 0
#55 23/02/2024
23.20
2.90
 587,587 20.30 23.30 21.90 0 0 0
#56 22/02/2024
20.30
1.30
 135,678 19 20.30 20 0 0 0
#57 21/02/2024
19
2.60
 460,221 16.40 19 16 0 0 0
#58 20/02/2024
16.40
-0.20
 242,006 16.60 17.60 15.80 0 0 0
#59 19/02/2024
16.60
1.10
 539,686 15.50 17.80 15.50 0 0 0
#60 16/02/2024
15.50
1.30
 385,730 14.20 15.50 15.10 0 0 0
#61 15/02/2024
14.20
1.90
 240,055 12.30 14.20 11.80 0 0 0
#62 07/02/2024
12.30
0.80
 677,733 11.50 13.20 11.10 0 0 0
#63 06/02/2024
11.50
1.40
 402,520 10.10 11.50 10.90 0 0 0
#64 05/02/2024
10.10
1.30
 790,010 8.80 10.10 9 0 0 0
#65 02/02/2024
8.80
1.10
 125,783 7.70 8.80 8.80 0 0 0
#66 01/02/2024
7.70
1
 88,102 6.70 7.70 7.70 0 0 0
#67 31/01/2024
6.70
0.70
 152,266 6 6.70 6.20 0 0 0
#68 30/01/2024
6
0
 63,400 6 6 5.70 0 0 0
#69 29/01/2024
6
0
 55,100 6 6.10 5.90 0 0 0
#70 26/01/2024
6
0
 65,100 6 6.20 5.90 0 0 0
#71 25/01/2024
6
-0.10
 70,700 6.10 6.20 6 0 0 0
#72 24/01/2024
6.10
0.10
 46,705 6 6.10 5.90 0 0 0
#73 23/01/2024
6
0.10
 74,504 5.90 6 5.60 0 0 0
#74 22/01/2024
5.90
-0.20
 59,906 6.10 6.10 5.90 0 0 0
#75 19/01/2024
6.10
0.10
 51,212 6 6.10 5.90 0 0 0
#76 18/01/2024
6
0
 38,420 6 6 5.90 0 0 0
#77 17/01/2024
6
0.20
 23,758 5.80 6 5.90 0 0 0
#78 16/01/2024
5.80
-0.10
 63,601 5.90 5.90 5.80 0 0 0
#79 15/01/2024
5.90
-0.10
 61,211 6 6 5.60 0 0 0
#80 12/01/2024
6
0
 56,317 6 6.10 5.90 0 0 0
#81 11/01/2024
6
-0.30
 129,216 6.30 6.30 6 0 0 0
#82 10/01/2024
6.30
0.10
 102,960 6.20 6.50 6.10 0 0 0
#83 09/01/2024
6.20
0.10
 73,700 6.10 6.40 6.20 0 0 0
#84 08/01/2024
6.10
0.10
 120,906 6 6.40 5.90 0 0 0
#85 05/01/2024
6
0
 119,605 6 6.20 5.90 0 0 0
#86 04/01/2024
6
-0.20
 100,260 6.20 6.40 6 0 0 0
#87 03/01/2024
6.20
0
 65,300 6.20 6.50 6 0 0 0
#88 02/01/2024
6.20
0.30
 139,505 5.90 6.50 5.90 0 0 0
#89 29/12/2023
5.90
-0.30
 300,003 6.20 6.30 5.90 0 0 0
#90 28/12/2023
6.20
-0.40
 153,711 6.60 6.90 6.20 0 0 0
#91 27/12/2023
6.60
-0.30
 333,544 6.90 6.90 6.10 0 0 0
#92 26/12/2023
6.90
-0.20
 116,198 7.10 7.10 6.20 0 0 0
#93 25/12/2023
7.10
-0.10
 77,861 7.20 7.30 7.10 0 0 0
#94 22/12/2023
7.20
-0.10
 83,019 7.30 7.40 7.10 0 0 0
#95 21/12/2023
7.30
-0.10
 106,100 7.40 7.40 7 0 0 0
#96 20/12/2023
7.40
0
 105,714 7.40 7.60 7.10 0 0 0
#97 19/12/2023
7.40
0
 155,157 7.40 8.40 7.10 0 0 0
#98 18/12/2023
7.40
0.70
 424,900 6.70 7.40 7 0 0 0
#99 15/12/2023
6.70
0.70
 108,800 6 6.70 6 0 0 0
#100 14/12/2023
6
0.10
 75,100 5.90 6.10 5.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc