CTCP Bibica (bbc)

49.50
0
(0%)
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
(2024-04-23) 		-0.10 -0.20% 3,200 100 0.0
48.20
51
49.75
2 tháng
(2024-03-25) 		-1.40 -2.72% 10,000 700 0.0
48.20
52
49.75
3 tháng
(2024-02-23) 		-1 -1.96% 17,500 -400 0.0
48.20
54.90
49.75
6 tháng
(2023-11-29) 		-4 -7.41% 59,300 -14,600 -0.7
48.20
54.90
49.75
12 tháng
(2023-05-29) 		-5.55 -10% 140,700 -18,100 -0.9
48.20
61.25
49.75
24 tháng
(2022-06-03) 		-22.30 -30.84% 339,500 -23,876 -2.7
48.20
105.74
49.75
36 tháng
(2021-06-08) 		-11.11 -18.18% 771,576 -45,776 -4.2
48.20
105.74
49.75
60 tháng
(2019-06-19) 		-8.10 -13.94% 1,606,634 -7,072,190 -962.2
38.31
105.74
49.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/04/2017
106.19
 390 102.71 107.06 102.71 370 0 0.0
03/04/2017
102.71
 490 102.71 109.67 101.84 450 0 0.1
31/03/2017
102.71
 2,210 104.45 104.45 100.10 1,990 100 0.2
30/03/2017
104.45
 190 104.97 104.97 100.10 110 0 0.0
29/03/2017
104.97
 730 100.97 104.97 95.92 520 0 0.1
28/03/2017
100.97
 170 100.97 107.41 100.97 140 10 0.0
27/03/2017
100.97
 190 102.62 102.71 100.97 90 0 0.0
24/03/2017
102.62
 1,140 102.71 104.10 102.62 130 0 0.0
23/03/2017
102.71
 560 107.06 107.06 99.66 340 0 0.0
22/03/2017
107.06
 530 102.71 107.06 102.71 530 0 0.1
21/03/2017
102.71
 70 102.71 102.71 102.71 70 0 0.0
20/03/2017
102.71
 3,560 104.45 108.80 97.14 860 2,510 -0.2
17/03/2017
104.45
 2,090 103.58 105.32 96.62 1,180 0 0.1
16/03/2017
103.58
 1,010 104.45 104.45 103.58 110 0 0.0
15/03/2017
104.45
 250 103.58 110.46 96.44 70 0 0.0
14/03/2017
103.58
 310 104.45 111.33 103.14 250 0 0.0
13/03/2017
104.45
 470 112.28 112.28 104.45 0 0 0
10/03/2017
112.28
 180 106.02 113.41 98.62 130 0 0.0
09/03/2017
106.02
 1,610 104.45 106.19 97.14 530 1,080 -0.1
08/03/2017
104.45
 320 104.45 106.45 104.45 320 0 0.0
07/03/2017
104.45
 320 101.23 106.97 101.23 310 0 0.0
06/03/2017
101.23
 2,110 108.80 115.76 101.23 780 10 0.1
03/03/2017
108.80
 700 101.84 108.80 101.84 700 0 0.1
02/03/2017
101.84
 1,490 106.10 106.10 98.79 450 0 0.1
01/03/2017
106.10
 530 103.23 106.10 106.10 530 0 0.1
28/02/2017
103.23
 1,450 97.05 103.58 90.61 950 0 0.1
27/02/2017
97.05
 1,610 97.31 97.31 90.52 1,450 0 0.2
24/02/2017
97.31
 1,530 94.79 98.70 88.17 300 540 0.0
23/02/2017
94.79
 750 101.84 101.84 94.79 0 0 0
22/02/2017
101.84
 40 101.40 101.84 101.75 40 0 0.0
21/02/2017
101.40
 2,060 101.84 101.84 94.79 320 250 0.0
20/02/2017
101.84
 1,150 101.84 105.76 94.79 170 1,120 -0.1
17/02/2017
101.84
 2,470 102.71 102.71 95.57 40 2,430 -0.3
16/02/2017
102.71
 1,250 104.45 104.45 97.14 40 520 -0.1
15/02/2017
104.45
 150 104.45 104.45 104.45 150 0 0.0
14/02/2017
104.45
 30 100.10 104.45 104.45 30 20 0.0
13/02/2017
100.10
 2,920 99.23 103.58 92.35 140 0 0.0
10/02/2017
99.23
 520 93.57 99.23 99.23 520 0 0.1
09/02/2017
93.57
 14,100 88.17 94.00 85.30 100 0 0.0
08/02/2017
88.17
 1,680 94.79 100.10 88.17 90 20 0.0
07/02/2017
94.79
 460 101.84 101.84 94.79 400 0 0.0
06/02/2017
101.84
 350 98.79 101.84 92.70 240 0 0.0
03/02/2017
98.79
 60 95.75 98.79 89.65 30 20 0.0
02/02/2017
95.75
 10 92.70 95.75 95.75 10 0 0.0
25/01/2017
92.70
 260 88.43 93.05 92.70 210 0 0.0
24/01/2017
88.43
 1,340 82.69 88.43 82.52 1,340 1,040 0.0
23/01/2017
82.69
 60 82.60 82.69 81.82 50 60 0.0
20/01/2017
82.60
 230 82.69 82.69 77.03 70 0 0.0
19/01/2017
82.69
 2,440 81.82 82.69 81.82 210 150 0.0
18/01/2017
81.82
 4,950 81.82 81.82 80.95 90 0 0.0
17/01/2017
81.82
 300 81.82 81.82 76.60 100 0 0.0
16/01/2017
81.82
 150 81.82 81.82 81.82 20 0 0.0
13/01/2017
81.82
 0 81.82 81.82 81.82 0 0 0
12/01/2017
81.82
 460 80.95 81.82 81.82 460 0 0.0
11/01/2017
80.95
 140 82.69 82.69 77.47 110 20 0.0
10/01/2017
82.69
 20 82.69 82.69 82.69 20 0 0.0
09/01/2017
82.69
 0 82.69 82.69 82.69 0 0 0
06/01/2017
82.69
 250 81.82 82.69 76.16 200 60 0.0
05/01/2017
81.82
 230 81.82 81.82 81.82 230 0 0.0
04/01/2017
81.82
 20 82.34 82.34 77.12 10 0 0.0
03/01/2017
82.34
 170 81.21 82.34 78.34 160 0 0.0
30/12/2016
81.21
 6,800 77.47 82.25 77.03 1,030 200 0.1
29/12/2016
77.47
 220 77.38 77.90 74.86 180 0 0.0
28/12/2016
77.38
 9,550 74.86 77.38 71.37 780 700 0.0
27/12/2016
74.86
 600 76.07 76.07 70.76 70 0 0.0
26/12/2016
76.07
 490 77.47 77.47 74.86 380 0 0.0
23/12/2016
77.47
 680 76.42 77.81 74.86 540 0 0.0
22/12/2016
76.42
 230 76.25 78.25 75.73 170 0 0.0
21/12/2016
76.25
 880 76.60 78.08 71.46 150 0 0.0
20/12/2016
76.60
 160 76.16 78.25 76.51 80 0 0.0
19/12/2016
76.16
 1,530 81.82 82.60 76.16 810 0 0.1
16/12/2016
81.82
 570 78.69 81.82 74.86 170 100 0.0
15/12/2016
78.69
 1,830 73.55 78.69 71.37 120 0 0.0
14/12/2016
73.55
 550 79.03 84.26 73.55 200 0 0.0
13/12/2016
79.03
 2,150 74.86 79.99 74.07 950 0 0.1
12/12/2016
74.86
 1,160 73.99 76.94 74.86 1,160 0 0.1
09/12/2016
73.99
 70 74.77 74.77 73.11 60 0 0.0
08/12/2016
74.77
 410 70.94 74.86 69.63 250 310 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc