CTCP Thực phẩm Bích Chi (bcf)

38.80
0.30
(0.78%)
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) 		4.80 14.24% 140,400 0 0
33.70
39.70
38.80
2 tháng
(2024-07-22) 		8.22 27.14% 175,900 0 0
30.28
39.70
38.80
3 tháng
(2024-06-21) 		9.20 31.38% 193,300 0 0
28.33
39.70
38.80
6 tháng
(2024-03-25) 		11.06 40.29% 386,700 0 0
26.51
39.70
38.80
12 tháng
(2023-09-25) 		11.85 44.47% 545,200 0 0
25.21
39.70
38.80
24 tháng
(2022-09-30) 		8.35 27.69% 811,733 0 0
25.21
39.70
38.80
36 tháng
(2021-10-05) 		12.87 50.22% 1,147,937 0 0
23.04
39.70
38.80
60 tháng
(2020-03-16) 		23.67 159.62% 1,554,831 0 0
14.83
39.70
38.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
20.82
 400 21.03 21.03 20.82 0 0 0
04/02/2021
21.03
 0 21.03 21.03 21.03 0 0 0
03/02/2021
21.03
 100 19.77 21.03 21.03 0 0 0
02/02/2021
19.77
 500 21.09 21.09 19.77 0 0 0
01/02/2021
21.09
 600 21.19 21.19 21.09 0 0 0
29/01/2021
21.19
 5,600 22.56 22.56 21.09 0 0 0
28/01/2021
22.56
 0 22.56 22.56 22.56 0 0 0
27/01/2021
22.56
 5,100 20.56 22.56 22.51 0 0 0
26/01/2021
20.56
 400 22.67 22.67 20.56 0 0 0
25/01/2021
22.67
 0 22.67 22.67 22.67 0 0 0
22/01/2021
22.67
 1,800 21.56 22.67 21.61 0 0 0
21/01/2021
21.56
 5,000 21.35 21.56 19.29 0 0 0
20/01/2021
21.35
 80 21.35 21.35 21.35 0 0 0
19/01/2021
21.35
 900 21.35 21.35 21.35 0 0 0
18/01/2021
21.35
 5,000 21.35 21.40 21.35 0 0 0
15/01/2021
21.35
 1,900 21.09 21.61 21.35 0 0 0
14/01/2021
21.09
 620 20.61 21.09 21.09 0 0 0
13/01/2021
20.61
 1,100 21.09 21.61 20.61 0 0 0
12/01/2021
21.09
 200 22.14 22.14 21.09 0 0 0
11/01/2021
22.14
 5,500 22.56 22.56 20.35 0 0 0
08/01/2021
22.56
 0 22.56 22.56 22.56 0 0 0
07/01/2021
22.56
 2,500 23.20 23.20 22.56 0 0 0
06/01/2021
23.20
 0 23.20 23.20 23.20 0 0 0
05/01/2021
23.20
 200 22.14 23.20 20.14 0 0 0
04/01/2021
22.14
 0 22.14 22.14 22.14 0 0 0
31/12/2020
22.14
 0 22.14 22.14 22.14 0 0 0
30/12/2020: Cổ tức tiền mặt tỉ lệ: 15%
30/12/2020
22.14
 300 22.72 23.51 22.14 0 0 0
29/12/2020
22.72
 5,300 22.87 22.87 22.67 0 0 0
28/12/2020
22.87
 400 23.64 23.64 21.29 0 0 0
25/12/2020
23.64
 0 23.64 23.64 23.64 0 0 0
24/12/2020
23.64
 0 23.64 23.64 23.64 0 0 0
23/12/2020
23.64
 0 23.64 23.64 23.64 0 0 0
22/12/2020
23.64
 200 23.69 23.69 23.64 0 0 0
21/12/2020
23.69
 100 23.69 23.69 23.69 0 0 0
18/12/2020
23.69
 605 23.94 23.94 23.69 0 0 0
17/12/2020
23.94
 400 23.69 23.94 23.69 0 0 0
16/12/2020
23.69
 400 23.43 23.74 22.92 0 0 0
15/12/2020
23.43
 100 21.45 23.43 23.43 0 0 0
14/12/2020
21.45
 1,400 21.04 21.45 20.99 0 0 0
11/12/2020
21.04
 300 21.19 21.19 21.04 0 0 0
10/12/2020
21.19
 0 21.19 21.19 21.19 0 0 0
09/12/2020
21.19
 1,400 19.97 21.19 19.97 0 0 0
08/12/2020
19.97
 0 19.97 19.97 19.97 0 0 0
07/12/2020
19.97
 200 19.97 20.02 19.97 0 0 0
04/12/2020
19.97
 3,200 19.31 19.97 19.36 0 0 0
03/12/2020
19.31
 800 18.75 19.31 19.31 0 0 0
02/12/2020
18.75
 0 18.75 18.75 18.75 0 0 0
01/12/2020
18.75
 200 18.75 18.75 18.75 0 0 0
30/11/2020
18.75
 600 18.85 18.85 18.75 0 0 0
27/11/2020
18.85
 920 18.85 18.85 18.85 0 0 0
26/11/2020
18.85
 0 18.85 18.85 18.85 0 0 0
25/11/2020
18.85
 0 18.85 18.85 18.85 0 0 0
24/11/2020
18.85
 225 18.85 18.85 18.85 0 0 0
23/11/2020
18.85
 0 18.85 18.85 18.85 0 0 0
20/11/2020
18.85
 0 18.85 18.85 18.85 0 0 0
19/11/2020
18.85
 1,400 18.85 18.85 18.85 0 0 0
18/11/2020
18.85
 200 18.85 18.85 18.85 0 0 0
17/11/2020
18.85
 300 18.85 18.85 18.80 0 0 0
16/11/2020
18.85
 1,200 19.10 19.10 18.39 0 0 0
13/11/2020
19.10
 100 19.10 19.10 19.10 0 0 0
12/11/2020
19.10
 0 19.10 19.10 19.10 0 0 0
11/11/2020
19.10
 200 19.05 19.10 19.00 0 0 0
10/11/2020
19.05
 600 19.05 19.05 19.00 0 0 0
09/11/2020
19.05
 100 17.88 19.05 19.05 0 0 0
06/11/2020
17.88
 0 17.88 17.88 17.88 0 0 0
05/11/2020
17.88
 100 19.26 19.26 17.88 0 0 0
04/11/2020
19.26
 0 19.26 19.26 19.26 0 0 0
03/11/2020
19.26
 25 19.26 19.26 19.26 0 0 0
02/11/2020
19.26
 600 19.31 19.31 19.26 0 0 0
30/10/2020
19.31
 0 19.31 19.31 19.31 0 0 0
29/10/2020
19.31
 0 19.31 19.31 19.31 0 0 0
28/10/2020
19.31
 100 18.75 19.31 19.31 0 0 0
27/10/2020
18.75
 2,000 18.49 18.75 18.54 0 0 0
26/10/2020
18.49
 400 18.34 18.49 18.44 0 0 0
23/10/2020
18.34
 1,200 18.59 18.59 18.34 0 0 0
22/10/2020
18.59
 2,200 18.59 18.59 18.34 0 0 0
21/10/2020
18.59
 6,600 19.10 19.10 18.59 0 0 0
20/10/2020
19.10
 800 19.41 19.41 19.10 0 0 0
19/10/2020
19.41
 4,800 18.34 19.41 18.34 0 0 0
16/10/2020
18.34
 200 19.31 19.31 18.34 0 0 0
15/10/2020
19.31
 325 19.31 19.31 19.31 0 0 0
14/10/2020
19.31
 0 19.31 19.31 19.31 0 0 0
13/10/2020
19.31
 200 19.36 19.36 17.88 0 0 0
12/10/2020
19.36
 0 19.36 19.36 19.36 0 0 0
09/10/2020
19.36
 1,400 19.36 19.36 19.36 0 0 0
08/10/2020
19.36
 100 18.34 19.36 19.36 0 0 0
07/10/2020
18.34
 10 18.34 18.34 18.34 0 0 0
06/10/2020
18.34
 1,000 18.34 18.34 18.34 0 0 0
05/10/2020
18.34
 2,205 19.77 19.77 18.34 0 0 0
02/10/2020
19.77
 0 19.77 19.77 19.77 0 0 0
01/10/2020
19.77
 0 19.77 19.77 19.77 0 0 0
30/09/2020
19.77
 0 19.77 19.77 19.77 0 0 0
29/09/2020
19.77
 300 19.82 19.82 19.77 0 0 0
28/09/2020
19.82
 0 19.82 19.82 19.82 0 0 0
25/09/2020
19.82
 1,429 19.87 19.87 19.82 0 0 0
24/09/2020
19.87
 301 19.61 19.87 19.61 0 0 0
23/09/2020
19.61
 2,817 20.12 20.12 19.36 0 0 0
22/09/2020
20.12
 0 20.12 20.12 20.12 0 0 0
21/09/2020
20.12
 100 20.38 20.38 20.12 0 0 0
18/09/2020
20.38
 0 20.38 20.38 20.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |