Công ty cổ phần B.C.H (bca)

12.30
0
(0%)
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
(2024-08-19) 		0 0% 328,600 0 0
12.30
13.10
12.30
2 tháng
(2024-07-18) 		-3.30 -20.89% 1,090,900 0 0
12
16.40
12.30
3 tháng
(2024-06-18) 		-5.20 -29.38% 2,106,600 0 0
12
17.80
12.30
6 tháng
(2024-03-20) 		-7.90 -38.73% 9,127,877 0 0
12
22.10
12.30
12 tháng
(2023-09-22) 		6.10 95.31% 24,741,943 0 0
4.70
25.30
12.30
24 tháng
(2022-09-27) 		5.30 73.61% 34,832,424 0 0
4.20
25.30
12.30
36 tháng
(2021-10-04) 		-2.60 -17.22% 84,446,990 0 0
4.20
25.30
12.30
60 tháng
(2021-09-08) 		1.50 13.64% 87,416,390 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)
16/09/2024
12.30
 26,800 12.30 12.30 11.80 0 0 0
13/09/2024
12.50
 4,200 12.30 12.50 12.10 0 0 0
12/09/2024
12.30
 2,600 12.20 12.30 12.10 0 0 0
11/09/2024
12.40
 8,300 12.90 12.90 12.20 0 0 0
10/09/2024
12.40
 11,900 12 12.50 12 0 0 0
09/09/2024
12.70
 9,500 12.80 12.80 12.30 0 0 0
06/09/2024
12.80
 6,100 12.80 12.80 12.70 0 0 0
05/09/2024
12.80
 15,200 12.90 12.90 12 0 0 0
04/09/2024
12.80
 10,300 12.40 13 12.20 0 0 0
30/08/2024
12.40
 56,000 12.90 12.90 12 0 0 0
29/08/2024
12.70
 9,400 13.10 13.10 12.70 0 0 0
28/08/2024
12.90
 22,600 13 13.20 12.60 0 0 0
27/08/2024
12.80
 22,100 12.80 12.80 12.30 0 0 0
26/08/2024
12.90
 6,400 13.10 13.40 12.80 0 0 0
23/08/2024
13.10
 23,000 12.60 13.10 12.60 0 0 0
22/08/2024
12.50
 19,700 13 13.50 12.50 0 0 0
21/08/2024
13
 35,700 13 13.50 12.90 0 0 0
20/08/2024
13
 37,800 12.30 13.40 12.30 0 0 0
19/08/2024
12.50
 27,800 12.60 13 12.40 0 0 0
16/08/2024
12.80
 33,300 13 13 12 0 0 0
15/08/2024
12.50
 3,700 12.80 12.80 12.50 0 0 0
14/08/2024
12.90
 17,000 12.80 13 12.50 0 0 0
13/08/2024
12.80
 20,200 12.20 12.90 12.10 0 0 0
12/08/2024
12.20
 34,300 12.50 12.60 12.20 0 0 0
09/08/2024
12.30
 58,000 12.20 13 12 0 0 0
08/08/2024
12.20
 14,800 13.30 13.30 12 0 0 0
07/08/2024
13.20
 18,900 14.20 14.30 12.60 0 0 0
06/08/2024
13.20
 33,200 12.80 13.20 10.50 0 0 0
05/08/2024
12.80
 114,500 13.60 13.60 11.50 0 0 0
02/08/2024
14
 17,400 14.10 14.10 12.90 0 0 0
01/08/2024
14.50
 15,000 16 16 13.20 0 0 0
31/07/2024
15.40
 18,800 15.50 15.80 14.40 0 0 0
30/07/2024
15.40
 17,800 16.50 16.50 15.10 0 0 0
29/07/2024
16.40
 88,400 15.50 17.10 15.50 0 0 0
26/07/2024
15
 48,200 14.80 15 13.60 0 0 0
25/07/2024
13.50
 41,400 11.80 13.50 11.80 0 0 0
24/07/2024
12
 57,400 13 13 11.50 0 0 0
23/07/2024
13
 4,200 14.10 14.10 13 0 0 0
22/07/2024
12.90
 54,600 13.50 14.40 12.90 0 0 0
19/07/2024
13.70
 41,100 15.40 15.90 13.70 0 0 0
18/07/2024
15.80
 10,100 15.90 16 15.10 0 0 0
17/07/2024
15.70
 33,300 16.30 16.40 15.10 0 0 0
16/07/2024
16.30
 27,400 16 16.50 16 0 0 0
15/07/2024
16.30
 17,600 16.30 16.40 16 0 0 0
12/07/2024
16.40
 17,200 16 16.80 15.90 0 0 0
11/07/2024
16.10
 14,000 15.90 16.20 15.90 0 0 0
10/07/2024
15.90
 22,800 16 16.20 15.60 0 0 0
09/07/2024
16
 17,500 16.10 16.10 15.50 0 0 0
08/07/2024
16.20
 53,900 16.20 16.30 15.90 0 0 0
05/07/2024
16.10
 25,000 16.40 16.50 16 0 0 0
04/07/2024
16.60
 54,900 16.40 16.70 16 0 0 0
03/07/2024
16.50
 16,300 16.40 16.70 16.20 0 0 0
02/07/2024
16.60
 11,100 17 17 16.40 0 0 0
01/07/2024
16.70
 9,200 16.80 16.90 16.40 0 0 0
28/06/2024
16.50
 9,400 17.40 17.40 16.50 0 0 0
27/06/2024
17.40
 29,200 16.10 17.60 16 0 0 0
26/06/2024
16
 89,300 17 17 15.70 0 0 0
25/06/2024
16.90
 47,000 17.20 17.40 16.90 0 0 0
24/06/2024
17.20
 67,800 17.30 17.70 17 0 0 0
21/06/2024
17.60
 120,700 17.70 17.90 17.40 0 0 0
20/06/2024
17.70
 76,600 17.40 18 17.20 0 0 0
19/06/2024
17.80
 121,200 18.40 18.60 17.30 0 0 0
18/06/2024
17.70
 134,300 18.50 19.40 17 0 0 0
17/06/2024
17.90
 115,300 18.20 18.90 17 0 0 0
14/06/2024
17.60
 326,200 19.40 20.40 17.60 0 0 0
13/06/2024
20.30
 178,800 22.50 22.50 19.20 0 0 0
12/06/2024
22
 432,200 21.40 22.70 21.40 0 0 0
11/06/2024
20.30
 847,900 17.90 20.30 17.90 0 0 0
10/06/2024
17.60
 21,200 17.70 17.70 17.60 0 0 0
07/06/2024
17.80
 24,100 17.70 18 17.50 0 0 0
06/06/2024
17.70
 32,300 17.70 17.90 17.40 0 0 0
05/06/2024
17.70
 21,100 17.80 17.90 17.50 0 0 0
04/06/2024
17.70
 22,200 18.20 18.20 17.70 0 0 0
03/06/2024
18
 78,800 18.20 18.30 17.70 0 0 0
31/05/2024
18.10
 48,000 18.40 18.50 17.90 0 0 0
30/05/2024
18.20
 61,500 18.20 18.20 17.80 0 0 0
29/05/2024
18.50
 100,500 18.60 19 18.20 0 0 0
28/05/2024
18.30
 60,000 18.10 18.50 18 0 0 0
27/05/2024
18.30
 45,600 18.80 18.90 18 0 0 0
24/05/2024
18
 49,000 18.70 18.80 17.80 0 0 0
23/05/2024
18.60
 61,500 18.50 19 18.20 0 0 0
22/05/2024
18.90
 75,900 18.80 19.20 18.20 0 0 0
21/05/2024
19
 96,700 19.20 19.20 18.50 0 0 0
20/05/2024
19
 89,900 19 20 18.80 0 0 0
17/05/2024
19.20
 96,100 19.50 19.50 18.70 0 0 0
16/05/2024
19
 46,600 19.20 19.60 18.90 0 0 0
15/05/2024
19.30
 46,100 19.10 19.80 18.80 0 0 0
14/05/2024
19
 55,009 19.40 19.60 18.90 0 0 0
13/05/2024
19.10
 21,903 20.20 20.20 19.10 0 0 0
10/05/2024
19.70
 42,207 19.70 20.90 19.10 0 0 0
09/05/2024
19.80
 72,268 20 20 19 0 0 0
08/05/2024
19.70
 61,764 19.60 19.80 19 0 0 0
07/05/2024
19.60
 42,201 20 20 19.40 0 0 0
06/05/2024
19.60
 93,491 20 20.30 19.60 0 0 0
03/05/2024
19.90
 86,620 19.50 19.90 18.60 0 0 0
02/05/2024
18.80
 67,344 17.80 19.50 17.70 0 0 0
26/04/2024
18.50
 90,103 19.10 19.10 17.50 0 0 0
25/04/2024
19
 95,339 19 19.80 18.50 0 0 0
24/04/2024
19.80
 124,338 19.40 19.80 18.20 0 0 0
23/04/2024
19.10
 36,813 20.20 21 18.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |