CTCP Bibica (bbc)

67
3.90
(6.18%)
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
(2025-11-17) 		-10.20 -13.08% 13,000 -3,800 -0.3
63.10
78.30
63.10
2 tháng
(2025-10-17) 		-20.05 -22.82% 16,600 -3,900 -0.3
63.10
91.76
63.10
3 tháng
(2025-09-17) 		-19.08 -21.96% 49,500 -9,800 -0.8
63.10
91.76
63.10
6 tháng
(2025-06-19) 		14.80 27.91% 210,800 -18,800 -1.3
52.71
91.76
63.10
12 tháng
(2024-12-23) 		18.02 36.19% 344,900 -28,207 -1.5
48.12
91.76
63.10
24 tháng
(2023-12-27) 		19.58 40.61% 445,800 -43,030 -2.2
45.66
91.76
63.10
36 tháng
(2023-01-03) 		18.65 37.95% 591,000 -52,350 -2.5
45.66
91.76
63.10
60 tháng
(2021-01-11) 		9.05 15.40% 1,335,164 -85,868 -6.3
45.66
100.16
63.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/12/2021
57.84
 0 57.84 57.84 57.84 0 0 0
07/12/2021
57.84
 800 58.20 58.20 57.84 0 0 0
06/12/2021
58.20
 3,900 62.44 62.44 58.20 0 0 0
03/12/2021
62.44
 1,300 60.01 62.53 62.44 500 0 0.0
02/12/2021
60.01
 0 60.01 60.01 60.01 0 0 0
01/12/2021
60.01
 300 58.02 60.01 58.02 0 0 0
30/11/2021
58.02
 300 57.84 58.11 58.02 0 0 0
29/11/2021
57.84
 1,800 57.39 60.28 57.57 0 0 0
26/11/2021
57.39
 800 57.48 57.48 57.39 0 0 0
25/11/2021
57.48
 0 57.48 57.48 57.48 0 0 0
24/11/2021
57.48
 600 57.48 57.48 57.48 0 0 0
23/11/2021
57.48
 500 57.48 57.48 57.48 0 0 0
22/11/2021
57.48
 900 60.01 60.01 57.39 0 0 0
19/11/2021
60.01
 1,000 60.10 60.10 59.92 400 0 0.0
18/11/2021
60.10
 7,100 60.01 60.10 59.56 1,200 0 0.1
17/11/2021
60.01
 300 60.01 60.01 59.92 0 0 0
16/11/2021
60.01
 7,100 57.75 60.01 58.20 0 0 0
15/11/2021
57.75
 2,600 58.02 58.02 56.94 0 0 0
12/11/2021
58.02
 1,600 58.20 58.20 58.02 0 0 0
11/11/2021
58.20
 3,100 57.75 58.20 57.75 0 0 0
10/11/2021
57.75
 1,400 57.30 57.75 57.30 0 0 0
09/11/2021
57.30
 8,400 57.03 57.39 57.12 0 0 0
08/11/2021
57.03
 400 56.85 57.03 57.03 0 0 0
05/11/2021
56.85
 600 59.56 59.56 56.85 0 0 0
04/11/2021
59.56
 100 59.56 59.56 59.56 0 0 0
03/11/2021
59.56
 1,100 57.75 59.56 57.75 0 0 0
02/11/2021
57.75
 100 60.46 60.46 57.75 0 0 0
01/11/2021
60.46
 500 60.37 60.46 60.46 100 0 0.0
29/10/2021
60.37
 1,100 60.28 60.37 60.10 0 0 0
28/10/2021
60.28
 3,100 60.28 60.28 60.28 0 0 0
27/10/2021
60.28
 500 60.37 60.37 60.28 500 0 0.0
26/10/2021
60.37
 1,800 56.85 60.37 60.37 0 1,000 -0.1
25/10/2021
56.85
 0 56.85 56.85 56.85 0 0 0
22/10/2021
56.85
 3,200 56.40 57.75 56.85 0 100 -0.0
21/10/2021
56.40
 500 57.66 57.66 56.40 0 0 0
20/10/2021
57.66
 1,100 57.66 57.66 56.85 200 0 0.0
19/10/2021
57.66
 100 57.75 57.75 57.66 0 0 0
18/10/2021
57.75
 2,300 56.85 57.75 56.85 0 0 0
15/10/2021
56.85
 500 56.40 56.85 56.58 0 0 0
14/10/2021
56.40
 1,800 55.95 56.40 55.95 0 0 0
13/10/2021
55.95
 3,400 56.85 56.85 55.95 0 0 0
12/10/2021
56.85
 0 56.85 56.85 56.85 0 0 0
11/10/2021
56.85
 3,100 56.31 56.85 56.31 0 0 0
08/10/2021
56.31
 200 55.95 56.31 55.95 0 0 0
07/10/2021
55.95
 1,000 57.30 57.30 55.50 0 0 0
06/10/2021
57.30
 1,900 59.11 59.11 55.95 0 0 0
05/10/2021
59.11
 700 59.74 59.74 55.95 0 0 0
04/10/2021
59.74
 400 59.74 59.74 59.74 0 0 0
01/10/2021
59.74
 19,800 57.21 61.18 53.24 12,300 12,200 0.0
30/09/2021
57.21
 200 55.05 57.21 57.21 200 0 0.0
29/09/2021
55.05
 200 56.76 56.76 55.05 0 0 0
28/09/2021
56.76
 1,400 56.85 56.85 56.76 0 0 0
27/09/2021
56.85
 400 56.85 56.85 56.04 0 0 0
24/09/2021
56.85
 200 56.85 56.85 56.85 0 0 0
23/09/2021
56.85
 3,800 55.41 57.30 55.95 0 0 0
22/09/2021
55.41
 800 55.05 55.41 55.23 0 0 0
21/09/2021
55.05
 1,600 58.74 58.74 54.68 0 1,500 -0.1
20/09/2021
58.74
 5,900 57.48 58.74 53.51 0 5,300 -0.3
17/09/2021
57.48
 300 57.30 57.48 57.21 0 0 0
16/09/2021
57.30
 3,700 56.85 59.38 57.30 300 0 0.0
15/09/2021
56.85
 2,500 56.31 56.85 56.31 0 0 0
14/09/2021
56.31
 500 58.02 58.02 56.22 0 0 0
13/09/2021
58.02
 1,200 58.47 58.47 56.04 0 0 0
10/09/2021
58.47
 700 57.12 58.47 55.95 0 0 0
09/09/2021
57.12
 2,200 55.95 57.12 55.95 0 0 0
08/09/2021
55.95
 3,500 55.95 56.04 55.95 0 3,000 -0.2
07/09/2021
55.95
 4,500 55.95 57.66 55.86 0 2,200 -0.1
06/09/2021
55.95
 0 55.95 55.95 55.95 0 0 0
01/09/2021
55.95
 0 55.95 55.95 55.95 0 0 0
31/08/2021
55.95
 0 55.95 55.95 55.95 0 0 0
30/08/2021
55.95
 0 55.95 55.95 55.95 0 0 0
27/08/2021
55.95
 2,400 54.41 55.95 53.42 200 0 0.0
26/08/2021
54.41
 610 54.41 54.41 54.41 0 0 0
25/08/2021
54.41
 1,107 57.30 57.30 54.41 0 0 0
24/08/2021
57.30
 500 56.22 57.30 56.22 0 0 0
23/08/2021
56.22
 1,607 59.65 59.65 54.14 0 0 0
20/08/2021
59.65
 1,100 62.17 62.17 59.56 0 0 0
19/08/2021
62.17
 400 62.26 62.26 61.18 0 0 0
18/08/2021
62.26
 500 62.26 62.26 57.48 0 0 0
17/08/2021
62.26
 1,000 61.81 62.26 61.63 0 0 0
16/08/2021
61.81
 4,800 68.58 68.58 61.72 0 200 -0.0
13/08/2021
68.58
 1,600 69.12 69.12 62.35 0 0 0
12/08/2021
69.12
 2,866 75.80 75.80 68.22 0 0 0
11/08/2021: Cổ tức tiền mặt tỉ lệ: 36%
11/08/2021
75.80
 9,140 73.18 76.43 65.87 500 0 0.0
10/08/2021
73.18
 5,541 66.53 73.18 69.99 0 0 0
09/08/2021
66.53
 27,638 60.48 66.53 61.26 100 0 0.0
06/08/2021
60.48
 7,500 58.75 60.91 58.84 0 0 0
05/08/2021
58.75
 800 57.89 58.84 57.89 0 0 0
04/08/2021
57.89
 3,700 54.43 57.89 57.89 0 0 0
03/08/2021
54.43
 2,000 54.43 54.43 54.35 0 0 0
02/08/2021
54.43
 0 54.43 54.43 54.43 0 0 0
30/07/2021
54.43
 1,700 52.53 54.43 52.53 0 0 0
29/07/2021
52.53
 4,100 52.53 54.43 52.53 0 0 0
28/07/2021
52.53
 2 52.53 52.53 52.53 0 0 0
27/07/2021
52.53
 660 52.53 52.71 52.53 0 0 0
26/07/2021
52.53
 100 52.88 52.88 52.53 0 0 0
23/07/2021
52.88
 100 52.88 52.88 52.88 0 0 0
22/07/2021
52.88
 320 51.93 52.88 52.01 0 0 0
21/07/2021
51.93
 100 51.41 51.93 51.93 0 0 0
20/07/2021
51.41
 10 51.41 51.41 51.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |