CTCP Bibica (bbc)

67.20
4.10
(6.50%)
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) 		-14.90 -19.10% 17,300 -4,600 -0.3
63.10
78.30
67.20
2 tháng
(2025-10-20) 		-24.75 -28.17% 20,900 -4,700 -0.3
63.10
91.76
67.20
3 tháng
(2025-09-18) 		-23.78 -27.37% 52,000 -10,600 -0.9
63.10
91.76
67.20
6 tháng
(2025-06-20) 		10.10 19.05% 215,000 -19,600 -1.4
52.71
91.76
67.20
12 tháng
(2024-12-23) 		13.32 26.75% 349,200 -29,007 -1.5
48.12
91.76
67.20
24 tháng
(2023-12-28) 		16.11 34.29% 443,300 -39,030 -2.0
45.66
91.76
67.20
36 tháng
(2023-01-03) 		13.95 28.38% 595,300 -53,150 -2.6
45.66
91.76
67.20
60 tháng
(2021-01-12) 		4.52 7.71% 1,337,764 -86,668 -6.3
45.66
100.16
67.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/07/2017
89.77
 14,510 91.47 96.34 89.77 0 300 -0.0
18/07/2017
91.47
 1,000 91.47 91.47 91.47 1,000 0 0.1
17/07/2017
91.47
 140 93.95 93.95 91.47 0 0 0
14/07/2017
93.95
 0 93.95 93.95 93.95 0 0 0
13/07/2017
93.95
 2,160 93.95 94.12 93.52 0 1,020 -0.1
12/07/2017
93.95
 0 93.95 93.95 93.95 0 0 0
11/07/2017
93.95
 5,930 95.23 97.37 93.95 2,500 2,260 0.0
10/07/2017
95.23
 0 95.23 95.23 95.23 0 0 0
07/07/2017
95.23
 0 95.23 95.23 95.23 0 0 0
06/07/2017
95.23
 860 95.23 95.66 95.23 30 0 0.0
05/07/2017
95.23
 220 93.10 95.23 94.81 0 100 -0.0
04/07/2017
93.10
 0 93.10 93.10 93.10 0 0 0
03/07/2017
93.10
 1,070 89.77 93.10 89.77 0 1,000 -0.1
30/06/2017
89.77
 500 92.24 92.24 89.77 40 0 0.0
29/06/2017
92.24
 0 92.24 92.24 92.24 0 0 0
28/06/2017
92.24
 150 92.67 92.67 92.24 0 0 0
27/06/2017
92.67
 10 96.34 96.34 92.67 0 0 0
26/06/2017
96.34
 3,500 94.04 96.34 91.39 0 0 0
23/06/2017
94.04
 10 95.49 95.49 94.04 0 0 0
22/06/2017
95.49
 160 95.83 95.83 95.49 0 140 -0.0
21/06/2017
95.83
 20,010 95.32 97.37 95.83 0 0 0
20/06/2017
95.32
 1,590 93.95 99.59 93.95 0 10 -0.0
19/06/2017
93.95
 340 93.95 100.53 93.95 0 0 0
16/06/2017
93.95
 260 95.74 102.32 92.50 0 0 0
15/06/2017
95.74
 110 96.51 102.49 94.21 0 0 0
14/06/2017
96.51
 11,060 95.66 102.32 96.09 110 0 0.0
13/06/2017
95.66
 230 93.10 95.66 95.66 90 0 0.0
12/06/2017
93.10
 100 97.71 97.71 93.10 0 0 0
09/06/2017
97.71
 1,110 91.47 97.71 92.24 0 20 -0.0
08/06/2017
91.47
 20 93.95 93.95 91.47 0 0 0
07/06/2017
93.95
 2,650 92.33 96.51 93.52 0 0 0
06/06/2017
92.33
 150 92.33 96.94 92.33 0 0 0
05/06/2017
92.33
 10 92.33 92.33 92.33 0 0 0
02/06/2017
92.33
 4,500 92.24 98.65 92.24 2,210 20 0.3
01/06/2017
92.24
 710 91.22 97.37 91.13 580 520 0.0
31/05/2017
91.22
 830 85.41 91.39 91.13 770 0 0.1
30/05/2017
85.41
 2,060 89.17 93.78 85.41 0 0 0
29/05/2017
89.17
 28,230 88.06 94.21 88.74 0 3,760 -0.4
26/05/2017
88.06
 480 94.12 94.12 88.06 0 50 -0.0
25/05/2017
94.12
 3,760 87.97 94.12 90.45 0 0 0
24/05/2017
87.97
 1,590 88.40 88.57 83.70 0 0 0
23/05/2017
88.40
 22,640 87.97 93.95 88.40 10 10 0
22/05/2017
87.97
 15,920 87.97 93.95 85.41 1,110 300 0.1
19/05/2017
87.97
 1,280 85.58 87.97 85.58 0 0 0
18/05/2017
85.58
 60 86.26 86.26 85.58 0 0 0
17/05/2017
86.26
 140 85.50 86.26 85.50 100 0 0.0
16/05/2017
85.50
 250 85.41 87.89 85.41 10 0 0.0
15/05/2017
85.41
 390 86.86 88.74 85.41 90 0 0.0
12/05/2017
86.86
 1,230 86.61 90.45 86.78 0 0 0
11/05/2017
86.61
 2,600 88.66 93.44 86.26 0 110 -0.0
10/05/2017
88.66
 2,360 86.26 89.17 85.41 30 0 0.0
09/05/2017
86.26
 2,460 90.62 95.57 86.26 300 0 0.0
08/05/2017
90.62
 950 96.51 96.51 90.62 20 0 0.0
05/05/2017
96.51
 8,710 96.51 102.49 92.58 0 125,300 -15.0
04/05/2017
96.51
 4,380 91.47 97.54 91.39 1,580 1,100 0.1
03/05/2017
91.47
 3,580 96.43 102.58 91.39 30 100 -0.0
28/04/2017
96.43
 2,040 97.37 97.37 90.71 780 0 0.1
27/04/2017: Cổ tức tiền mặt tỉ lệ: 6%
27/04/2017
97.37
 80 97.71 98.22 97.37 0 0 0
26/04/2017
97.71
 990 93.89 100.43 87.51 20 40 -0.0
25/04/2017
93.89
 800 100.94 100.94 93.89 0 0 0
24/04/2017
100.94
 490 98.56 104.51 98.56 470 0 0.1
21/04/2017
98.56
 30 97.71 98.56 98.56 30 0 0.0
20/04/2017
97.71
 350 99.41 99.41 97.71 320 40 0.0
19/04/2017
99.41
 360 99.92 99.92 98.05 340 0 0.0
18/04/2017
99.92
 290 100.26 100.26 95.67 260 0 0.0
17/04/2017
100.26
 70 101.02 101.02 95.42 20 10 0.0
14/04/2017
101.02
 2,940 96.86 101.02 94.31 2,440 290 0.3
13/04/2017
96.86
 940 97.96 97.96 91.17 60 20 0.0
12/04/2017
97.96
 180 101.87 101.87 97.96 40 30 0.0
11/04/2017
101.87
 110 101.87 101.87 101.87 110 0 0.0
10/04/2017
101.87
 540 101.11 101.96 94.31 130 0 0.0
07/04/2017
101.11
 80 101.53 102.81 101.11 70 0 0.0
05/04/2017
101.53
 270 103.66 103.66 99.41 150 0 0.0
04/04/2017
103.66
 390 100.26 104.51 100.26 370 0 0.0
03/04/2017
100.26
 490 100.26 107.06 99.41 450 0 0.1
31/03/2017
100.26
 2,210 101.96 101.96 97.71 1,990 100 0.2
30/03/2017
101.96
 190 102.47 102.47 97.71 110 0 0.0
29/03/2017
102.47
 730 98.56 102.47 93.63 520 0 0.1
28/03/2017
98.56
 170 98.56 104.85 98.56 140 10 0.0
27/03/2017
98.56
 190 100.17 100.26 98.56 90 0 0.0
24/03/2017
100.17
 1,140 100.26 101.62 100.17 130 0 0.0
23/03/2017
100.26
 560 104.51 104.51 97.28 340 0 0.0
22/03/2017
104.51
 530 100.26 104.51 100.26 530 0 0.1
21/03/2017
100.26
 70 100.26 100.26 100.26 70 0 0.0
20/03/2017
100.26
 3,560 101.96 106.21 94.82 860 2,510 -0.2
17/03/2017
101.96
 2,090 101.11 102.81 94.31 1,180 0 0.1
16/03/2017
101.11
 1,010 101.96 101.96 101.11 110 0 0.0
15/03/2017
101.96
 250 101.11 107.82 94.14 70 0 0.0
14/03/2017
101.11
 310 101.96 108.67 100.68 250 0 0.0
13/03/2017
101.96
 470 109.60 109.60 101.96 0 0 0
10/03/2017
109.60
 180 103.49 110.71 96.26 130 0 0.0
09/03/2017
103.49
 1,610 101.96 103.66 94.82 530 1,080 -0.1
08/03/2017
101.96
 320 101.96 103.91 101.96 320 0 0.0
07/03/2017
101.96
 320 98.81 104.42 98.81 310 0 0.0
06/03/2017
98.81
 2,110 106.21 113.00 98.81 780 10 0.1
03/03/2017
106.21
 700 99.41 106.21 99.41 700 0 0.1
02/03/2017
99.41
 1,490 103.57 103.57 96.43 450 0 0.1
01/03/2017
103.57
 530 100.77 103.57 103.57 530 0 0.1
28/02/2017
100.77
 1,450 94.74 101.11 88.45 950 0 0.1
27/02/2017
94.74
 1,610 94.99 94.99 88.36 1,450 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |