STT	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#101	15/12/2023	6.70 0.70	108,800	6	6.70	6	0	0	0
#102	14/12/2023	6 0.10	75,100	5.90	6.10	5.70	0	0	0
#103	13/12/2023	5.90 -0.30	123,810	6.20	6.30	5.40	0	0	0
#104	12/12/2023	6.20 -0.50	102,704	6.70	7	5.80	0	0	0
#105	11/12/2023	6.70 0.30	240,343	6.50	7.30	6	0	0	0
#106	08/12/2023	6.40 0.60	141,601	5.80	6.40	5.80	0	0	0
#107	07/12/2023	5.80 0.50	139,600	5.30	5.80	5.30	0	0	0
#108	06/12/2023	5.30 0.50	122,344	4.80	5.30	4.80	0	0	0
#109	05/12/2023	4.80 -0.10	36,900	4.90	4.90	4.70	0	0	0
#110	04/12/2023	4.90 0.10	83,814	4.80	4.90	4.70	0	0	0
#111	01/12/2023	4.80 0.10	64,600	4.70	4.90	4.60	0	0	0
#112	30/11/2023	4.70 0	59,900	4.70	4.70	4.50	0	0	0
#113	29/11/2023	4.70 0	55,900	4.70	4.80	4.60	0	0	0
#114	28/11/2023	4.70 -0.10	42,500	4.80	4.80	4.60	0	0	0
#115	27/11/2023	4.80 0	42,600	4.80	4.80	4.80	0	0	0
#116	24/11/2023	4.80 0	49,100	4.80	4.90	4.70	0	0	0
#117	23/11/2023	4.80 -0.10	52,300	4.90	5	4.80	0	0	0
#118	22/11/2023	4.90 -0.20	29,100	5.10	5.10	4.80	0	0	0
#119	21/11/2023	5.10 0.10	87,343	5	5.10	4.90	0	0	0
#120	20/11/2023	5 0	57,800	5	5	4.90	0	0	0
#121	17/11/2023	5 -0.10	45,300	5.10	5.20	5	0	0	0
#122	16/11/2023	5.10 -0.10	64,300	5.20	5.20	5	0	0	0
#123	15/11/2023	5.20 0.20	84,100	5	5.20	4.90	0	0	0
#124	14/11/2023	5 0	80,000	5	5.10	5	0	0	0
#125	13/11/2023	5 -0.10	68,000	5.10	5.10	4.90	0	0	0
#126	10/11/2023	5.10 0.10	16,100	5	5.10	4.90	0	0	0
#127	09/11/2023	5 -0.10	82,500	5.10	5.40	5	0	0	0
#128	08/11/2023	5.10 0	53,800	5.10	5.30	4.90	0	0	0
#129	07/11/2023	5.10 -0.10	69,328	5.20	5.40	5	0	0	0
#130	06/11/2023	5.20 0	29,100	5.20	5.30	5.10	0	0	0
#131	03/11/2023	5.20 0	29,309	5.20	5.30	5.10	0	0	0
#132	02/11/2023	5.20 0.20	55,500	5	5.40	5	0	0	0
#133	01/11/2023	5 0	17,100	5	5.10	4.90	0	0	0
#134	31/10/2023	5 0	25,800	4.90	5.20	4.90	0	0	0
#135	30/10/2023	5 0	16,100	4.90	5	4.80	0	0	0
#136	27/10/2023	5 -0.10	21,300	5	5.10	4.80	0	0	0
#137	26/10/2023	5.10 0.10	28,411	5	5.10	5	0	0	0
#138	25/10/2023	5 -0.10	34,200	5.20	5.20	5	0	0	0
#139	24/10/2023	5.10 -0.10	58,200	5.20	5.30	5	0	0	0
#140	23/10/2023	5.20 0.10	21,300	5.10	5.20	5	0	0	0
#141	20/10/2023	5.10 -0.10	35,410	5.20	5.20	4.80	0	0	0
#142	19/10/2023	5.20 -0.20	24,100	5.40	5.50	5.10	0	0	0
#143	18/10/2023	5.40 -0.30	21,500	5.70	5.70	5.40	0	0	0
#144	17/10/2023	5.70 0.10	35,500	5.60	5.80	5.50	0	0	0
#145	16/10/2023	5.60 -0.20	51,200	5.80	5.90	5.60	0	0	0
#146	13/10/2023	5.80 -0.10	89,700	5.90	5.90	5.80	0	0	0
#147	12/10/2023	5.90 -0.10	53,000	6.10	6.10	5.90	0	0	0
#148	11/10/2023	6 -0.20	44,000	6.20	6.20	5.90	0	0	0
#149	10/10/2023	6.20 0.10	47,000	6.10	6.20	6	0	0	0
#150	09/10/2023	6.10 -0.20	65,500	6.30	6.30	6	0	0	0
#151	06/10/2023	6.30 0	45,204	6.30	6.30	6.10	0	0	0
#152	05/10/2023	6.30 -0.10	39,200	6.40	6.40	6.20	0	0	0
#153	04/10/2023	6.40 0	37,200	6.40	6.40	6.20	0	0	0
#154	03/10/2023	6.40 -0.10	143,300	6.50	6.50	6.20	0	0	0
#155	02/10/2023	6.50 0.10	106,400	6.40	6.50	6.20	0	0	0
#156	29/09/2023	6.40 -0.20	91,200	6.60	6.60	6.30	0	0	0
#157	28/09/2023	6.60 0.10	84,400	6.50	6.60	6.30	0	0	0
#158	27/09/2023	6.50 0.10	33,800	6.40	6.60	6.30	0	0	0
#159	26/09/2023	6.40 0.10	144,200	6.30	6.50	6.20	0	0	0
#160	25/09/2023	6.30 -0.10	27,900	6.30	6.40	6.20	0	0	0
#161	22/09/2023	6.40 -0.20	80,700	6.60	6.60	6.30	0	0	0
#162	21/09/2023	6.60 -0.30	39,900	6.90	6.90	6.50	0	0	0
#163	20/09/2023	6.90 0.10	72,512	6.80	6.90	6.50	0	0	0
#164	19/09/2023	6.80 0.20	29,310	6.60	6.80	6.30	0	0	0
#165	18/09/2023	6.60 0.30	144,700	6.20	6.60	6.20	0	0	0
#166	15/09/2023	6.30 0	68,012	6.30	6.40	6.20	0	0	0
#167	14/09/2023	6.30 0.20	60,900	6.10	6.30	6	0	0	0
#168	13/09/2023	6.10 -0.10	124,700	6.20	6.50	6	0	0	0
#169	12/09/2023	6.20 0.20	91,600	6	6.20	6	0	0	0
#170	11/09/2023	6 -0.10	98,300	6.10	6.20	5.90	0	0	0
#171	08/09/2023	6.10 0	46,400	6.10	6.10	6	0	0	0
#172	07/09/2023	6.10 0.10	126,700	6	6.40	6	0	0	0
#173	06/09/2023	6 0.20	107,500	5.80	6	5.80	0	0	0
#174	05/09/2023	5.80 -0.20	81,500	6	6.50	5.80	0	0	0
#175	31/08/2023	6 0.10	59,900	5.90	6	5.80	0	0	0
#176	30/08/2023	5.90 0	62,400	6	6.10	5.80	0	0	0
#177	29/08/2023	5.90 -0.40	131,600	6.30	6.50	5.90	0	0	0
#178	28/08/2023	6.30 -0.30	150,900	7.50	7.50	6	0	0	0
#179	25/08/2023	6.60 0.60	214,122	6.60	6.60	6.50	0	0	0
#180	24/08/2023	6 0.40	62,103	5.60	6	5.60	0	0	0
#181	23/08/2023	5.60 0.30	116,402	5.20	5.60	5.20	0	0	0
#182	22/08/2023	5.30 0.10	223,910	5.20	5.30	5	0	0	0
#183	21/08/2023	5.20 0	90,007	5.30	5.40	5.10	0	0	0
#184	18/08/2023	5.20 -0.30	57,000	5.40	5.40	5.20	0	0	0
#185	17/08/2023	5.50 0.30	70,514	5.30	5.50	5.30	0	0	0
#186	16/08/2023	5.20 0.10	106,915	5.10	5.30	5	0	0	0
#187	15/08/2023	5.10 0.10	73,021	5	5.10	4.90	0	0	0
#188	14/08/2023	5 -0.10	87,213	5.10	5.20	4.90	0	0	0
#189	11/08/2023	5.10 -0.20	33,400	5.30	5.30	5.10	0	0	0
#190	10/08/2023	5.30 0.30	102,114	5	5.30	5	0	0	0
#191	09/08/2023	5 0.10	98,400	4.90	5	4.80	0	0	0
#192	08/08/2023	4.90 0	47,523	4.90	5	4.90	0	0	0
#193	07/08/2023	4.90 0	61,700	5	5.10	4.80	0	0	0
#194	04/08/2023	4.90 0.10	53,300	4.80	5	4.80	0	0	0
#195	03/08/2023	4.80 -0.20	67,900	4.90	5	4.80	0	0	0
#196	02/08/2023	5 0.20	52,736	4.80	5	4.80	0	0	0
#197	01/08/2023	4.80 -0.10	32,000	4.90	4.90	4.80	0	0	0
#198	31/07/2023	4.90 -0.10	25,510	4.90	5	4.90	0	0	0
#199	28/07/2023	5 0.20	28,200	4.90	5	4.80	0	0	0
#200	27/07/2023	4.80 -0.10	41,200	4.90	4.90	4.80	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-04-19)	0.40	2.13%	1,243,821	0	0	18.50 19.90 19.20
2 tháng (2024-03-19)	-1.20	-5.88%	4,339,680	0	0	17.50 22.10 19.20
3 tháng (2024-02-19)	2.60	15.66%	9,630,530	0	0	16.40 25.30 19.20
6 tháng (2023-11-20)	14.20	284%	17,646,481	0	0	4.70 25.30 19.20
12 tháng (2023-05-24)	14.70	326.67%	24,871,123	0	0	4.50 25.30 19.20
24 tháng (2022-05-30)	9.10	90.10%	38,491,230	0	0	4.20 25.30 19.20
36 tháng (2021-09-08)	8.20	74.55%	82,521,090	0	0	4.20 25.30 19.20
60 tháng (2021-09-08)	8.20	74.55%	82,521,090	0	0	4.20 25.30 19.20

Công ty cổ phần B.C.H (bca)

THỐNG KÊ GIAO DỊCH