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)
25/08/2017
97.12
 0 97.12 97.12 97.12 0 0 0
24/08/2017
97.12
 0 97.12 97.12 97.12 0 0 0
23/08/2017
97.12
 0 97.12 97.12 97.12 0 0 0
22/08/2017
97.12
 0 97.12 97.12 97.12 0 0 0
21/08/2017
97.12
 0 97.12 97.12 97.12 0 0 0
18/08/2017
97.12
 30,920 99.75 105.00 93.71 0 0 0
17/08/2017
99.75
 19,340 105.35 105.35 99.75 0 0 0
16/08/2017
105.35
 13,270 98.87 105.35 98.87 10 0 0.0
15/08/2017
98.87
 90 97.12 100.54 91.96 0 10 -0.0
14/08/2017
97.12
 20 98.52 98.52 97.12 0 20 -0.0
11/08/2017
98.52
 3,310 100.62 105.00 98.52 10 0 0.0
10/08/2017
100.62
 350 96.34 100.62 91.87 0 0 0
09/08/2017
96.34
 1,300 100.62 105.00 96.34 0 0 0
08/08/2017
100.62
 410 96.25 100.62 96.25 0 400 -0.0
07/08/2017
96.25
 9,980 101.15 105.00 96.25 1,010 0 0.1
04/08/2017
101.15
 10 95.46 101.15 101.15 0 0 0
03/08/2017
95.46
 10 98.87 98.87 95.46 0 0 0
02/08/2017
98.87
 2,790 101.94 105.00 98.52 0 0 0
01/08/2017
101.94
 2,050 95.37 102.02 95.37 0 0 0
31/07/2017
95.37
 190 94.50 101.06 95.37 0 0 0
28/07/2017
94.50
 1,200 94.59 101.15 93.62 0 0 0
27/07/2017
94.59
 3,620 95.55 102.20 94.15 10 0 0.0
26/07/2017
95.55
 0 95.55 95.55 95.55 0 0 0
25/07/2017
95.55
 390 89.34 95.55 95.55 0 0 0
24/07/2017
89.34
 60 94.06 94.06 89.34 0 0 0
21/07/2017
94.06
 0 94.06 94.06 94.06 0 0 0
20/07/2017
94.06
 2,810 91.96 98.35 93.71 0 50 -0.0
19/07/2017
91.96
 14,510 93.71 98.70 91.96 0 300 -0.0
18/07/2017
93.71
 1,000 93.71 93.71 93.71 1,000 0 0.1
17/07/2017
93.71
 140 96.25 96.25 93.71 0 0 0
14/07/2017
96.25
 0 96.25 96.25 96.25 0 0 0
13/07/2017
96.25
 2,160 96.25 96.42 95.81 0 1,020 -0.1
12/07/2017
96.25
 0 96.25 96.25 96.25 0 0 0
11/07/2017
96.25
 5,930 97.56 99.75 96.25 2,500 2,260 0.0
10/07/2017
97.56
 0 97.56 97.56 97.56 0 0 0
07/07/2017
97.56
 0 97.56 97.56 97.56 0 0 0
06/07/2017
97.56
 860 97.56 98.00 97.56 30 0 0.0
05/07/2017
97.56
 220 95.37 97.56 97.12 0 100 -0.0
04/07/2017
95.37
 0 95.37 95.37 95.37 0 0 0
03/07/2017
95.37
 1,070 91.96 95.37 91.96 0 1,000 -0.1
30/06/2017
91.96
 500 94.50 94.50 91.96 40 0 0.0
29/06/2017
94.50
 0 94.50 94.50 94.50 0 0 0
28/06/2017
94.50
 150 94.94 94.94 94.50 0 0 0
27/06/2017
94.94
 10 98.70 98.70 94.94 0 0 0
26/06/2017
98.70
 3,500 96.34 98.70 93.62 0 0 0
23/06/2017
96.34
 10 97.82 97.82 96.34 0 0 0
22/06/2017
97.82
 160 98.17 98.17 97.82 0 140 -0.0
21/06/2017
98.17
 20,010 97.65 99.75 98.17 0 0 0
20/06/2017
97.65
 1,590 96.25 102.02 96.25 0 10 -0.0
19/06/2017
96.25
 340 96.25 102.99 96.25 0 0 0
16/06/2017
96.25
 260 98.09 104.82 94.76 0 0 0
15/06/2017
98.09
 110 98.87 105.00 96.51 0 0 0
14/06/2017
98.87
 11,060 98.00 104.82 98.44 110 0 0.0
13/06/2017
98.00
 230 95.37 98.00 98.00 90 0 0.0
12/06/2017
95.37
 100 100.10 100.10 95.37 0 0 0
09/06/2017
100.10
 1,110 93.71 100.10 94.50 0 20 -0.0
08/06/2017
93.71
 20 96.25 96.25 93.71 0 0 0
07/06/2017
96.25
 2,650 94.59 98.87 95.81 0 0 0
06/06/2017
94.59
 150 94.59 99.31 94.59 0 0 0
05/06/2017
94.59
 10 94.59 94.59 94.59 0 0 0
02/06/2017
94.59
 4,500 94.50 101.06 94.50 2,210 20 0.3
01/06/2017
94.50
 710 93.45 99.75 93.36 580 520 0.0
31/05/2017
93.45
 830 87.50 93.62 93.36 770 0 0.1
30/05/2017
87.50
 2,060 91.35 96.07 87.50 0 0 0
29/05/2017
91.35
 28,230 90.21 96.51 90.91 0 3,760 -0.4
26/05/2017
90.21
 480 96.42 96.42 90.21 0 50 -0.0
25/05/2017
96.42
 3,760 90.12 96.42 92.66 0 0 0
24/05/2017
90.12
 1,590 90.56 90.74 85.75 0 0 0
23/05/2017
90.56
 22,640 90.12 96.25 90.56 10 10 0
22/05/2017
90.12
 15,920 90.12 96.25 87.50 1,110 300 0.1
19/05/2017
90.12
 1,280 87.67 90.12 87.67 0 0 0
18/05/2017
87.67
 60 88.37 88.37 87.67 0 0 0
17/05/2017
88.37
 140 87.59 88.37 87.59 100 0 0.0
16/05/2017
87.59
 250 87.50 90.04 87.50 10 0 0.0
15/05/2017
87.50
 390 88.99 90.91 87.50 90 0 0.0
12/05/2017
88.99
 1,230 88.72 92.66 88.90 0 0 0
11/05/2017
88.72
 2,600 90.82 95.72 88.37 0 110 -0.0
10/05/2017
90.82
 2,360 88.37 91.35 87.50 30 0 0.0
09/05/2017
88.37
 2,460 92.84 97.91 88.37 300 0 0.0
08/05/2017
92.84
 950 98.87 98.87 92.84 20 0 0.0
05/05/2017
98.87
 8,710 98.87 105.00 94.85 0 125,300 -15.0
04/05/2017
98.87
 4,380 93.71 99.92 93.62 1,580 1,100 0.1
03/05/2017
93.71
 3,580 98.79 105.09 93.62 30 100 -0.0
28/04/2017
98.79
 2,040 99.75 99.75 92.92 780 0 0.1
27/04/2017: Cổ tức tiền mặt tỉ lệ: 6%
27/04/2017
99.75
 80 100.10 100.62 99.75 0 0 0
26/04/2017
100.10
 990 96.18 102.88 89.65 20 40 -0.0
25/04/2017
96.18
 800 103.41 103.41 96.18 0 0 0
24/04/2017
103.41
 490 100.97 107.06 100.97 470 0 0.1
21/04/2017
100.97
 30 100.10 100.97 100.97 30 0 0.0
20/04/2017
100.10
 350 101.84 101.84 100.10 320 40 0.0
19/04/2017
101.84
 360 102.36 102.36 100.45 340 0 0.0
18/04/2017
102.36
 290 102.71 102.71 98.01 260 0 0.0
17/04/2017
102.71
 70 103.49 103.49 97.75 20 10 0.0
14/04/2017
103.49
 2,940 99.23 103.49 96.62 2,440 290 0.3
13/04/2017
99.23
 940 100.36 100.36 93.40 60 20 0.0
12/04/2017
100.36
 180 104.36 104.36 100.36 40 30 0.0
11/04/2017
104.36
 110 104.36 104.36 104.36 110 0 0.0
10/04/2017
104.36
 540 103.58 104.45 96.62 130 0 0.0
07/04/2017
103.58
 80 104.01 105.32 103.58 70 0 0.0
05/04/2017
104.01
 270 106.19 106.19 101.84 150 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |