Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 963.56 +0.29 (+0.03%)
  • HNX-Index 102.50 +0.13 (+0.13%)
  • UPCOM-Index 55.92 +0.06 (+0.11%)
CTCP Thương mại và Địa ốc Bình Chánh
Mã CK:      BCRES      19      -2.50 (-11.63%)      (cập nhật 21:47 06/09/2015)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Bất động sản
Website: www.bc-res.com
BCRES » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
06/09/2015 19,000 -2.50 -11.63 21,500 19,000 19,000 1,500,000 28,500,000,000
03/12/2014 21,500 1.00 4.88 20,500 21,500 21,500 1,000,000 21,500,000,000
21/10/2014 20,500 -1.50 -6.82 22,000 20,500 20,500 3,000,000 61,500,000,000
03/10/2014 22,000 1.00 4.76 21,000 22,000 22,000 4,500,000 99,000,000,000
01/10/2014 21,000 1.00 5.00 20,000 21,000 21,000 5,000,000 105,000,000,000
29/08/2014 20,000 9.50 90.48 10,500 20,000 20,000 1,000,000 20,000,000,000
30/04/2012 10,500 -9.50 -47.50 20,000 10,500 10,500 50,000 525,000,000
27/06/2011 20,000 -4.00 -16.67 24,000 20,000 20,000 500,000 10,000,000,000
27/01/2011 24,000 0.11 0.45 23,892 24,000 24,000 100,000 2,400,000,000
26/01/2011 23,892 -0.05 -0.22 23,944 25,000 22,000 1,180,000 28,200,000,000
15/01/2011 23,944 0.15 0.64 23,791 25,000 22,000 1,150,000 27,540,000,000
14/01/2011 23,791 -0.04 -0.18 23,833 25,000 22,000 1,360,000 32,370,000,000
06/01/2011 23,857 -0.04 -0.18 23,900 25,000 22,000 1,330,000 31,740,000,000
04/01/2011 23,900 -0.05 -0.20 23,949 25,000 22,000 1,270,000 30,360,000,000
28/12/2010 23,949 -0.08 -0.32 24,027 25,000 22,000 1,240,000 29,700,000,000
23/12/2010 24,027 -0.03 -0.12 24,056 25,000 23,000 1,180,000 28,350,000,000
20/12/2010 24,056 -0.03 -0.12 24,086 25,000 23,000 1,150,000 27,660,000,000
14/12/2010 24,086 -0.03 -0.13 24,118 25,000 23,000 1,120,000 26,970,000,000
09/12/2010 24,118 -0.03 -0.14 24,152 25,000 23,000 1,090,000 26,280,000,000
08/12/2010 24,152 -0.04 -0.15 24,188 25,000 23,000 1,060,000 25,590,000,000
07/12/2010 24,188 -0.04 -0.16 24,226 25,000 23,000 1,030,000 24,900,000,000
06/12/2010 24,226 -0.08 -0.35 24,310 25,000 23,000 1,000,000 24,210,000,000
03/12/2010 24,310 -0.05 -0.19 24,357 25,000 23,000 940,000 22,830,000,000
02/12/2010 24,357 -0.05 -0.20 24,407 25,000 23,000 910,000 22,140,000,000
29/11/2010 24,407 -0.50 -2.01 24,908 25,000 23,000 880,000 21,450,000,000
27/11/2010 24,908 -0.02 -0.06 24,923 26,000 23,000 3,150,000 78,280,000,000
17/11/2010 24,923 -0.02 -0.09 24,946 27,000 23,000 3,990,000 99,280,000,000
12/11/2010 24,946 -0.01 -0.05 24,958 27,000 24,000 3,930,000 97,900,000,000
11/11/2010 24,958 -0.01 -0.04 24,969 27,000 24,000 3,870,000 96,460,000,000
03/11/2010 24,969 -0.01 -0.02 24,975 27,000 24,000 3,810,000 95,020,000,000
31/10/2010 24,975 -0.01 -0.02 24,981 27,000 24,000 3,750,000 93,550,000,000
27/10/2010 24,981 -0.01 -0.02 24,987 27,000 24,000 3,660,000 91,330,000,000
25/10/2010 24,987 -0.01 -0.03 24,994 27,000 24,000 3,600,000 89,860,000,000
20/10/2010 24,994 0.01 0.03 24,987 27,000 24,000 3,540,000 88,390,000,000
19/10/2010 24,987 -0.01 -0.05 25,000 27,000 23,000 3,490,000 87,150,000,000
18/10/2010 25,000 -0.01 -0.03 25,007 27,000 24,000 3,480,000 86,920,000,000
15/10/2010 25,007 0.07 0.27 24,940 27,000 24,000 3,420,000 85,450,000,000
14/10/2010 24,940 -0.07 -0.27 25,007 27,000 15,000 3,424,000 85,510,000,000
06/10/2010 25,013 0.00 0.00 25,014 27,000 24,000 3,390,000 84,730,000,000
30/09/2010 25,014 -0.01 -0.03 25,021 27,000 24,000 3,330,000 83,230,000,000
20/09/2010 25,021 -0.01 -0.03 25,028 27,000 24,000 3,250,000 81,260,000,000
18/09/2010 25,028 0.01 0.03 25,021 27,000 24,000 3,190,000 79,790,000,000
13/09/2010 25,021 0.00 0.00 25,022 27,000 24,000 3,320,000 83,024,000,000
08/09/2010 25,022 0.00 -0.01 25,024 27,000 24,000 3,300,000 82,524,000,000
07/09/2010 25,024 0.00 -0.01 25,027 27,000 24,000 3,280,000 82,032,000,000
06/09/2010 25,027 0.00 0.00 25,028 27,000 24,000 3,180,000 79,536,000,000
01/09/2010 25,028 0.00 0.00 25,029 27,000 24,000 3,140,000 78,540,000,000
23/08/2010 25,029 0.00 0.00 25,030 27,000 24,000 3,010,000 75,290,000,000
16/08/2010 25,030 0.00 0.00 25,031 27,000 24,000 2,890,000 72,290,000,000
12/08/2010 25,031 0.00 0.00 25,032 27,000 24,000 2,740,000 68,540,000,000
11/08/2010 25,032 0.00 0.00 25,033 27,000 24,000 2,650,000 66,290,000,000
02/08/2010 25,033 0.02 0.06 25,017 27,000 24,000 2,530,000 63,290,000,000
28/07/2010 25,017 0.02 0.07 25,000 27,000 24,000 2,440,000 60,980,000,000
25/07/2010 25,000 0.06 0.24 24,939 26,000 24,000 2,360,000 58,920,000,000
21/07/2010 24,939 -0.06 -0.24 25,000 26,000 18,000 2,380,000 59,280,000,000
18/07/2010 25,000 0.02 0.07 24,982 26,000 24,000 2,340,000 58,420,000,000
14/07/2010 24,982 -0.02 -0.07 25,000 26,000 23,000 2,350,000 58,650,000,000
11/06/2010 25,000 0.19 0.78 24,807 26,000 24,000 2,320,000 57,920,000,000
09/06/2010 24,807 -0.19 -0.77 25,000 26,000 14,000 2,360,000 58,480,000,000
02/06/2010 25,000 0.10 0.39 24,902 26,000 24,000 2,300,000 57,420,000,000
29/05/2010 24,902 -0.01 -0.04 24,911 26,000 14,000 2,330,000 57,840,000,000
28/05/2010 24,911 0.10 0.39 24,814 26,000 15,000 2,350,000 58,170,000,000
24/05/2010 24,814 -0.10 -0.39 24,911 26,000 14,000 2,400,000 58,870,000,000
21/05/2010 24,911 -0.09 -0.36 25,000 26,000 15,000 2,350,000 58,170,000,000
21/04/2010 25,000 0.01 0.04 24,991 26,000 24,000 2,260,000 56,420,000,000
31/03/2010 24,991 0.00 0.00 24,990 25,000 24,000 2,200,000 54,900,000,000
15/03/2010 24,990 0.00 0.00 24,989 25,000 24,000 2,000,000 49,900,000,000
09/03/2010 24,989 0.00 0.00 24,988 25,000 24,000 1,820,000 45,400,000,000
04/03/2010 24,988 0.00 0.00 24,987 25,000 24,000 1,680,000 41,900,000,000
02/03/2010 24,987 0.00 0.00 24,986 25,000 24,000 1,600,000 39,900,000,000
24/02/2010 24,986 0.00 0.00 24,985 25,000 24,000 1,460,000 36,400,000,000
10/02/2010 24,985 0.00 0.00 24,984 25,000 24,000 1,400,000 34,900,000,000
07/02/2010 24,984 0.00 0.00 24,983 25,000 24,000 1,320,000 32,900,000,000
06/02/2010 24,983 0.00 0.00 24,982 25,000 24,000 1,260,000 31,400,000,000
03/02/2010 24,982 0.00 0.00 24,981 25,000 24,000 1,180,000 29,400,000,000
01/02/2010 24,981 0.00 0.00 24,980 25,000 24,000 1,120,000 27,900,000,000
30/01/2010 24,980 0.00 0.00 24,979 25,000 24,000 1,060,000 26,400,000,000
29/01/2010 24,979 0.00 0.00 24,978 25,000 24,000 1,040,000 25,900,000,000
27/01/2010 24,978 0.00 0.01 24,976 25,000 24,000 980,000 24,400,000,000
26/01/2010 24,976 0.00 0.01 24,974 25,000 24,000 920,000 22,900,000,000
24/01/2010 24,974 0.00 0.01 24,972 25,000 24,000 840,000 20,900,000,000
23/01/2010 24,972 0.00 0.00 24,971 25,000 24,000 800,000 19,900,000,000
22/01/2010 24,971 0.00 0.00 24,970 25,000 24,000 760,000 18,900,000,000
21/01/2010 24,970 0.00 0.01 24,968 25,000 24,000 740,000 18,400,000,000
20/01/2010 24,968 0.00 0.01 24,966 25,000 24,000 700,000 17,400,000,000
19/01/2010 24,966 0.00 0.01 24,963 25,000 24,000 660,000 16,400,000,000
17/01/2010 24,963 0.00 0.00 24,962 25,000 24,000 620,000 15,400,000,000
16/01/2010 24,962 0.00 0.01 24,960 25,000 24,000 600,000 14,900,000,000
15/01/2010 24,960 0.00 0.01 24,957 25,000 24,000 580,000 14,400,000,000
14/01/2010 24,957 0.00 0.01 24,955 25,000 24,000 540,000 13,400,000,000
13/01/2010 24,955 0.01 0.02 24,950 25,000 24,000 520,000 12,900,000,000
12/01/2010 24,950 0.01 0.02 24,944 25,000 24,000 480,000 11,900,000,000
11/01/2010 24,944 0.01 0.02 24,938 25,000 24,000 440,000 10,900,000,000
10/01/2010 24,938 0.01 0.04 24,929 25,000 24,000 400,000 9,900,000,000
09/01/2010 24,929 0.02 0.08 24,909 25,000 24,000 360,000 8,900,000,000
08/01/2010 24,909 0.02 0.08 24,889 25,000 24,000 300,000 7,400,000,000
07/01/2010 24,889 0.01 0.06 24,875 25,000 24,000 260,000 6,400,000,000
06/01/2010 24,875 0.02 0.07 24,857 25,000 24,000 240,000 5,900,000,000
04/01/2010 24,857 0.06 0.23 24,800 25,000 24,000 220,000 5,400,000,000
02/01/2010 24,800 0.13 0.54 24,667 25,000 24,000 180,000 4,400,000,000
31/12/2009 24,667 0.17 0.68 24,500 25,000 24,000 140,000 3,400,000,000
30/12/2009 24,500 0.50 2.08 24,000 25,000 24,000 120,000 2,900,000,000
01/12/2009 24,000 -14.00 -36.84 38,000 24,000 24,000 100,000 2,400,000,000
27/08/2009 38,000 0.00 ■■ 0.00 0 38,000 38,000 50,000 1,900,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2019 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp