CTCP Bibica (bbc)

50.80
0.80
(1.60%)
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
(2024-10-16) 		-0.10 -0.20% 4,700 -1,100 -0.1
48.40
51
50.80
2 tháng
(2024-09-16) 		-1 -1.96% 16,500 -4,600 -0.2
48
51.80
50.80
3 tháng
(2024-08-19) 		1.38 2.84% 17,200 -4,500 -0.2
48
51.80
50.80
6 tháng
(2024-05-20) 		1.96 4.08% 33,300 -3,556 -0.2
47.26
51.80
50.80
12 tháng
(2023-11-21) 		-1.14 -2.24% 94,700 -17,756 -0.9
46.78
53.28
50.80
24 tháng
(2022-11-28) 		1.34 2.75% 231,200 -18,178 -0.7
46.78
65.45
50.80
36 tháng
(2021-12-01) 		-11.48 -18.67% 577,400 -40,432 -3.8
46.78
102.61
50.80
60 tháng
(2019-12-12) 		-3.82 -7.09% 1,615,664 -7,072,676 -962.2
37.18
102.61
50.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2018
75.04
 1,200 78.57 78.57 73.28 10 1,190 -0.1
15/01/2018
78.57
 60 79.02 79.02 78.57 0 60 -0.0
12/01/2018
79.02
 10 74.25 79.02 79.02 0 0 0
11/01/2018
74.25
 710 79.46 79.46 74.25 0 0 0
10/01/2018
79.46
 730 79.02 79.46 78.84 0 0 0
09/01/2018
79.02
 40 78.57 79.02 78.49 0 0 0
08/01/2018
78.57
 450 78.57 80.34 78.57 0 0 0
05/01/2018
78.57
 380 75.04 79.19 75.04 0 0 0
04/01/2018
75.04
 440 73.54 78.57 73.54 0 180 -0.0
03/01/2018
73.54
 190 78.57 78.57 73.54 0 40 -0.0
02/01/2018
78.57
 550 78.57 78.57 78.57 0 390 -0.0
29/12/2017
78.57
 560 78.13 79.46 78.57 0 0 0
28/12/2017
78.13
 160 78.57 78.57 78.13 0 150 -0.0
27/12/2017
78.57
 0 78.57 78.57 78.57 0 0 0
26/12/2017
78.57
 490 78.57 78.75 78.57 0 420 -0.0
25/12/2017
78.57
 60 79.28 79.28 78.57 0 0 0
22/12/2017
79.28
 1,560 79.46 79.46 79.28 0 0 0
21/12/2017
79.46
 1,090 80.34 80.78 79.46 0 100 -0.0
20/12/2017
80.34
 2,410 80.34 80.34 80.34 0 0 0
19/12/2017
80.34
 1,710 79.90 80.34 79.46 0 0 0
18/12/2017
79.90
 1,340 80.34 80.34 79.90 0 0 0
15/12/2017
80.34
 190 83.43 83.43 80.34 0 0 0
14/12/2017
83.43
 630 82.55 83.43 78.66 0 0 0
13/12/2017
82.55
 150 82.99 82.99 82.55 0 0 0
12/12/2017
82.99
 50 83.87 83.87 82.99 0 50 -0.0
11/12/2017
83.87
 490 82.28 84.75 82.37 10 0 0.0
08/12/2017
82.28
 130 85.81 85.81 82.28 0 0 0
07/12/2017
85.81
 510 89.61 89.61 85.64 0 0 0
06/12/2017
89.61
 0 89.61 89.61 89.61 0 0 0
05/12/2017
89.61
 60 89.61 90.05 89.61 0 0 0
04/12/2017
89.61
 20 90.05 90.05 83.78 0 0 0
01/12/2017
90.05
 210 89.61 90.93 90.05 200 0 0.0
30/11/2017
89.61
 10 89.17 89.61 89.61 0 0 0
29/11/2017
89.17
 20 88.29 89.17 89.17 0 0 0
28/11/2017
88.29
 0 88.29 88.29 88.29 0 0 0
27/11/2017
88.29
 2,120 87.84 90.05 88.29 1,860 0 0.2
24/11/2017
87.84
 10 90.05 90.05 87.84 0 10 -0.0
23/11/2017
90.05
 40 90.49 91.38 90.05 0 0 0
22/11/2017
90.49
 0 90.49 90.49 90.49 0 0 0
21/11/2017
90.49
 2,470 90.05 90.93 90.49 1,460 1,000 0.0
20/11/2017
90.05
 700 90.49 90.49 90.05 680 0 0.1
17/11/2017
90.49
 80 87.84 90.49 90.05 0 0 0
16/11/2017
87.84
 0 87.84 87.84 87.84 0 0 0
15/11/2017
87.84
 130 86.52 87.84 87.40 0 0 0
14/11/2017
86.52
 70 85.64 86.52 85.64 0 0 0
13/11/2017
85.64
 10 81.22 85.64 85.64 0 0 0
10/11/2017
81.22
 10 86.52 86.52 81.22 10 0 0.0
09/11/2017
86.52
 220 88.29 88.29 86.52 0 0 0
08/11/2017
88.29
 150 88.29 90.05 88.29 0 0 0
07/11/2017
88.29
 90 90.05 90.05 88.29 0 0 0
06/11/2017
90.05
 240 90.23 91.29 90.05 70 0 0.0
03/11/2017
90.23
 2,020 84.40 90.23 86.52 0 0 0
02/11/2017
84.40
 80 90.49 90.49 84.40 0 80 -0.0
01/11/2017
90.49
 200 90.49 90.49 90.49 100 0 0.0
31/10/2017
90.49
 50 89.61 90.49 89.61 0 0 0
30/10/2017
89.61
 40 92.88 96.23 89.61 0 0 0
27/10/2017
92.88
 90 97.82 97.82 92.70 0 10 -0.0
26/10/2017
97.82
 50 97.82 97.82 97.82 50 50 0
25/10/2017
97.82
 90 97.82 97.82 91.02 80 10 0.0
24/10/2017
97.82
 10 97.11 97.82 97.82 0 0 0
23/10/2017
97.11
 90 98.00 98.00 95.79 0 0 0
20/10/2017
98.00
 140 98.00 98.00 91.29 0 130 -0.0
19/10/2017
98.00
 40 98.00 98.00 91.20 20 0 0.0
18/10/2017
98.00
 0 98.00 98.00 98.00 0 0 0
17/10/2017
98.00
 20 97.11 98.00 90.32 0 0 0
16/10/2017
97.11
 40 98.88 98.88 97.11 0 0 0
13/10/2017
98.88
 130 97.03 98.88 97.11 0 0 0
12/10/2017
97.03
 30 98.44 98.44 97.03 0 0 0
11/10/2017
98.44
 0 98.44 98.44 98.44 0 0 0
10/10/2017
98.44
 30 98.00 100.65 98.44 0 0 0
09/10/2017
98.00
 0 98.00 98.00 98.00 0 0 0
06/10/2017
98.00
 0 98.00 98.00 98.00 0 0 0
05/10/2017
98.00
 150 100.65 100.65 94.47 0 0 0
04/10/2017
100.65
 0 100.65 100.65 100.65 0 0 0
03/10/2017
100.65
 0 100.65 100.65 100.65 0 0 0
02/10/2017
100.65
 600 100.65 100.65 100.65 600 0 0.1
29/09/2017
100.65
 0 100.65 100.65 100.65 0 0 0
28/09/2017
100.65
 0 100.65 100.65 100.65 0 0 0
27/09/2017
100.65
 0 100.65 100.65 100.65 0 0 0
26/09/2017
100.65
 90 100.65 100.65 100.65 90 0 0.0
25/09/2017
100.65
 0 100.65 100.65 100.65 0 0 0
22/09/2017
100.65
 0 100.65 100.65 100.65 0 0 0
21/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
21/09/2017
100.65
 510 98.00 100.65 100.65 0 0 0
20/09/2017
98.00
 220 98.00 99.57 98.00 0 0 0
19/09/2017
98.00
 170 100.45 100.45 98.00 0 0 0
18/09/2017
100.45
 0 100.45 100.45 100.45 0 0 0
15/09/2017
100.45
 0 100.45 100.45 100.45 0 0 0
14/09/2017
100.45
 0 100.45 100.45 100.45 0 0 0
13/09/2017
100.45
 0 100.45 100.45 100.45 0 0 0
12/09/2017
100.45
 30 100.45 100.45 100.36 0 0 0
11/09/2017
100.45
 310 100.62 100.62 94.50 0 0 0
08/09/2017
100.62
 170 100.62 105.00 100.62 0 0 0
07/09/2017
100.62
 40 99.75 100.62 99.75 0 0 0
06/09/2017
99.75
 50 99.31 99.75 92.75 0 0 0
05/09/2017
99.31
 10 99.31 99.31 99.31 0 0 0
01/09/2017
99.31
 30 98.17 104.12 96.25 0 0 0
31/08/2017
98.17
 50 104.74 104.74 97.47 0 0 0
30/08/2017
104.74
 10 98.00 104.74 104.74 0 0 0
29/08/2017
98.00
 0 98.00 98.00 98.00 0 0 0
28/08/2017
98.00
 170 97.12 98.00 97.12 0 150 -0.0

Chính sách bảo mật | Điều khoản sử dụng |