Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Thương mại và Địa ốc Bình ChánhMã CK: BCRES 19 ▼ -2.50 (-11.63%) (cập nhật 21:47 06/09/2015)
Đang giao dịch
BCRES » Lịch sử giao dịch
| 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 |