Công ty cổ phần B.C.H (bca)

12.30
0.10
(0.82%)
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
(2024-08-20) 		-1.10 -8.46% 368,900 0 0
11.90
13.10
12.30
2 tháng
(2024-07-22) 		-1 -7.75% 1,107,800 0 0
11.90
16.40
12.30
3 tháng
(2024-06-21) 		-5.70 -32.39% 1,842,600 0 0
11.90
17.60
12.30
6 tháng
(2024-03-25) 		-9.40 -44.13% 8,635,218 0 0
11.90
22.10
12.30
12 tháng
(2023-09-25) 		5.60 88.89% 24,729,343 0 0
4.70
25.30
12.30
24 tháng
(2022-09-30) 		4.90 70% 34,688,924 0 0
4.20
25.30
12.30
36 tháng
(2021-10-05) 		-3.30 -21.71% 84,374,090 0 0
4.20
25.30
12.30
60 tháng
(2021-09-08) 		0.90 8.18% 87,484,490 0 0
4.20
25.30
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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
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
4.20
 14,900 4.40 4.40 4.20 0 0 0
10/04/2023
4.30
 13,000 4.40 4.40 4.30 0 0 0
07/04/2023
4.30
 32,500 4.30 4.40 4.30 0 0 0
06/04/2023
4.20
 36,400 4.30 4.40 4.20 0 0 0
05/04/2023
4.30
 30,900 4.30 4.40 4.20 0 0 0
04/04/2023
4.20
 12,100 4.30 4.30 4.20 0 0 0
03/04/2023
4.30
 20,800 4.40 4.40 4.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |