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)
07/11/2016
75.29
 420 74.86 75.29 72.24 20 0 0.0
04/11/2016
74.86
 30 73.99 74.86 74.86 30 0 0.0
03/11/2016
73.99
 260 75.73 75.73 70.76 210 30 0.0
02/11/2016
75.73
 10 75.73 75.73 75.73 10 0 0.0
01/11/2016
75.73
 950 75.73 75.73 75.73 0 0 0
31/10/2016
75.73
 540 75.73 75.73 73.11 80 0 0.0
28/10/2016
75.73
 50 75.73 75.73 75.73 30 0 0.0
27/10/2016
75.73
 120 76.60 76.60 75.73 120 0 0.0
26/10/2016
76.60
 240 76.60 78.34 76.60 220 30 0.0
25/10/2016
76.60
 100 74.42 76.60 74.42 100 0 0.0
24/10/2016
74.42
 2,040 72.68 77.73 72.68 80 10 0.0
21/10/2016
72.68
 3,880 72.16 73.11 71.81 80 0 0.0
20/10/2016
72.16
 420 72.24 72.24 71.37 110 230 -0.0
19/10/2016
72.24
 3,740 72.24 72.24 71.37 30 30 0
18/10/2016
72.24
 5,090 72.24 72.24 71.37 20 470 -0.0
17/10/2016
72.24
 380 72.24 72.24 69.63 220 30 0.0
14/10/2016
72.24
 5,400 72.24 72.42 70.50 20 890 -0.1
13/10/2016
72.24
 170 72.24 72.24 69.63 20 70 -0.0
12/10/2016
72.24
 1,710 72.24 72.24 70.50 210 20 0.0
11/10/2016
72.24
 550 72.24 72.24 72.24 0 530 -0.0
10/10/2016
72.24
 120 72.24 72.24 71.46 10 20 -0.0
07/10/2016
72.24
 320 71.90 72.24 71.37 320 10 0.0
06/10/2016
71.90
 5,580 71.72 71.90 71.72 0 0 0
05/10/2016
71.72
 10,040 71.55 72.24 71.37 40 4,590 -0.4
04/10/2016
71.55
 90 71.72 71.72 69.63 80 0 0.0
03/10/2016
71.72
 0 71.72 71.72 71.72 0 0 0
30/09/2016
71.72
 410 72.07 72.07 69.63 40 0 0.0
29/09/2016
72.07
 80 71.81 72.07 72.07 80 0 0.0
28/09/2016
71.81
 520 73.11 73.11 68.76 20 10 0.0
27/09/2016
73.11
 10 73.99 73.99 73.11 0 0 0
26/09/2016
73.99
 160 73.64 73.99 73.11 50 20 0.0
23/09/2016
73.64
 130 72.68 73.99 73.64 120 0 0.0
22/09/2016
72.68
 8,680 69.63 73.11 69.63 180 2,530 -0.2
21/09/2016
69.63
 5,170 70.50 73.55 69.63 130 0 0.0
20/09/2016
70.50
 870 73.99 73.99 68.85 250 450 -0.0
19/09/2016
73.99
 1,540 73.11 73.99 73.03 50 280 -0.0
16/09/2016
73.11
 50 73.11 73.11 73.11 50 0 0.0
15/09/2016
73.11
 30 68.85 73.11 73.11 30 20 0.0
14/09/2016
68.85
 1,230 73.99 73.99 68.85 20 1,210 -0.1
13/09/2016
73.99
 390 73.11 73.99 68.33 190 20 0.0
12/09/2016
73.11
 20 73.11 73.11 73.11 20 0 0.0
09/09/2016
73.11
 150 71.37 73.99 73.11 150 10 0.0
08/09/2016
71.37
 540 73.55 73.99 71.37 380 20 0.0
07/09/2016
73.55
 220 73.55 73.55 73.55 220 170 0.0
06/09/2016
73.55
 310 73.99 73.99 69.63 110 30 0.0
05/09/2016
73.99
 0 73.99 73.99 73.99 0 0 0
01/09/2016
73.99
 330 73.99 73.99 70.50 320 20 0.0
31/08/2016
73.99
 1,250 73.99 73.99 69.20 120 50 0.0
30/08/2016
73.99
 40 73.11 73.99 73.99 40 10 0.0
29/08/2016
73.11
 1,220 73.99 73.99 71.37 20 200 -0.0
26/08/2016
73.99
 370 69.63 73.99 71.37 360 120 0.0
25/08/2016: Cổ tức tiền mặt tỉ lệ: 6%
25/08/2016
69.63
 230 68.68 69.63 63.98 30 230 -0.0
24/08/2016
68.68
 2,340 73.43 73.43 68.68 30 0 0.0
23/08/2016
73.43
 0 73.43 73.43 73.43 0 0 0
22/08/2016
73.43
 570 73.86 73.86 69.11 100 30 0.0
19/08/2016
73.86
 580 74.29 74.29 69.11 530 30 0.0
18/08/2016
74.29
 610 74.29 74.29 73.43 80 210 -0.0
17/08/2016
74.29
 30 73.86 75.59 74.29 20 20 0
16/08/2016
73.86
 540 73.86 74.29 73.86 30 510 -0.0
15/08/2016
73.86
 2,060 79.04 79.04 73.86 430 320 0.0
12/08/2016
79.04
 700 80.77 80.77 75.15 50 0 0.0
11/08/2016
80.77
 60 76.02 80.77 73.43 10 0 0.0
10/08/2016
76.02
 1,250 81.63 81.63 76.02 60 0 0.0
09/08/2016
81.63
 300 76.88 81.63 74.29 260 0 0.0
08/08/2016
76.88
 110 76.02 77.31 72.56 40 0 0.0
05/08/2016
76.02
 1,190 77.75 81.63 73.43 50 0 0.0
04/08/2016
77.75
 160 73.43 77.75 73.43 150 110 0.0
03/08/2016
73.43
 50 73.43 73.43 71.70 40 0 0.0
02/08/2016
73.43
 70 73.43 73.43 73.43 70 0 0.0
01/08/2016
73.43
 10 73.43 73.43 73.43 10 0 0.0
29/07/2016
73.43
 2,330 69.11 73.43 73.43 450 2,000 -0.1
28/07/2016
69.11
 350 64.79 69.11 69.11 10 0 0.0
27/07/2016
64.79
 470 61.77 66.08 62.20 470 0 0.0
26/07/2016
61.77
 0 61.77 61.77 61.77 0 0 0
25/07/2016
61.77
 90 61.77 61.77 61.77 0 50 -0.0
22/07/2016
61.77
 14,060 61.77 61.77 61.77 0 11,060 -0.8
21/07/2016
61.77
 490 61.77 61.77 61.77 0 0 0
20/07/2016
61.77
 520 62.20 62.20 61.77 0 0 0
19/07/2016
62.20
 40 62.20 62.63 62.20 0 0 0
18/07/2016
62.20
 50 62.63 62.63 62.20 0 0 0
15/07/2016
62.63
 0 62.63 62.63 62.63 0 0 0
14/07/2016
62.63
 120 61.77 62.63 62.63 70 0 0.0
13/07/2016
61.77
 150 61.77 61.77 61.77 0 0 0
12/07/2016
61.77
 5,000 61.77 61.77 61.77 0 0 0
11/07/2016
61.77
 80 61.33 61.77 61.77 0 20 -0.0
08/07/2016
61.33
 0 61.33 61.33 61.33 0 0 0
07/07/2016
61.33
 50 61.33 61.33 61.33 0 50 -0.0
06/07/2016
61.33
 50 61.33 61.33 61.33 0 0 0
05/07/2016
61.33
 5,000 61.33 61.33 61.33 0 0 0
04/07/2016
61.33
 530 61.77 61.77 61.33 0 0 0
01/07/2016
61.77
 10 61.33 61.77 61.77 0 0 0
30/06/2016
61.33
 0 61.33 61.33 61.33 0 0 0
29/06/2016
61.33
 5,000 61.33 61.33 61.33 0 0 0
28/06/2016
61.33
 10 61.33 61.33 61.33 10 0 0.0
27/06/2016
61.33
 0 61.33 61.33 61.33 0 0 0
24/06/2016
61.33
 1,600 61.33 61.33 61.33 0 0 0
23/06/2016
61.33
 0 61.33 61.33 61.33 0 0 0
22/06/2016
61.33
 10 61.33 61.33 61.33 0 0 0
21/06/2016
61.33
 500 62.63 62.63 61.33 0 0 0
20/06/2016
62.63
 0 62.63 62.63 62.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |