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)
05/12/2014
46.69
 0 46.69 46.69 46.69 0 0 0
04/12/2014
46.69
 30 46.69 46.69 46.27 0 0 0
03/12/2014
46.69
 10 49.19 49.19 46.69 0 0 0
02/12/2014
49.19
 3,490 46.27 49.19 48.77 500 2,090 -0.1
01/12/2014
46.27
 510 47.94 48.35 46.27 500 180 0.0
28/11/2014
47.94
 30 47.94 47.94 45.02 0 0 0
27/11/2014
47.94
 360 45.02 47.94 43.35 0 330 0.0
26/11/2014
45.02
 630 44.19 46.69 45.02 620 0 0.0
25/11/2014
44.19
 4,520 44.60 47.52 44.19 2,200 60 0.1
24/11/2014
44.60
 650 45.44 48.35 44.60 640 650 0.0
21/11/2014
45.44
 20 46.27 46.27 45.44 0 10 0.0
20/11/2014
46.27
 470 46.69 47.10 45.85 110 310 0.0
19/11/2014
46.69
 20 47.52 47.94 46.69 10 10 0.0
18/11/2014
47.52
 0 47.52 47.52 47.52 0 0 0
17/11/2014
47.52
 140 48.35 48.35 45.02 0 0 0
14/11/2014
48.35
 0 48.35 48.35 48.35 0 0 0
13/11/2014
48.35
 4,920 46.27 49.19 46.27 840 1,510 0.0
12/11/2014
46.27
 160 48.35 48.35 46.27 0 0 0
11/11/2014
48.35
 1,080 48.35 48.35 46.69 460 0 0.0
10/11/2014
48.35
 0 48.35 48.35 48.35 0 0 0
07/11/2014
48.35
 930 47.10 48.35 47.10 250 0 0.0
06/11/2014
47.10
 20 47.10 49.19 47.10 0 0 0
05/11/2014
47.10
 12,060 45.85 48.77 46.27 1,190 1,510 0.0
04/11/2014
45.85
 760 45.02 47.94 44.19 30 340 0.0
03/11/2014
45.02
 160 44.19 47.10 45.02 0 30 0.0
31/10/2014
44.19
 3,930 43.77 46.27 44.19 430 0 0.0
30/10/2014
43.77
 560 45.85 47.52 43.77 0 0 0
29/10/2014
45.85
 130 45.02 47.52 44.19 50 10 0.0
28/10/2014
45.02
 30 44.60 47.10 45.02 0 10 0.0
27/10/2014
44.60
 30 45.44 45.44 44.60 0 30 0.0
24/10/2014
45.44
 110 45.85 47.10 45.44 0 10 0.0
23/10/2014
45.85
 20 47.52 47.52 45.85 0 0 0
22/10/2014
47.52
 50 45.02 47.52 47.10 0 0 0
21/10/2014
45.02
 230 44.19 47.10 43.77 200 20 0.0
20/10/2014
44.19
 3,100 45.85 48.77 44.19 0 300 0.0
17/10/2014
45.85
 260 45.85 46.69 45.85 70 70 0
16/10/2014
45.85
 1,610 47.94 47.94 45.85 1,590 0 0.1
15/10/2014
47.94
 3,400 48.35 48.35 45.85 0 140 0.0
14/10/2014
48.35
 400 48.35 48.35 48.35 400 0 0.0
13/10/2014
48.35
 1,210 49.19 49.61 48.35 0 510 0.0
10/10/2014
49.19
 560 46.27 49.19 45.85 50 0 0.0
09/10/2014
46.27
 430 47.52 47.52 46.27 0 0 0
08/10/2014
47.52
 2,600 46.69 48.35 47.52 0 1,870 -0.1
07/10/2014
46.69
 120 47.10 47.10 46.69 0 0 0
06/10/2014
47.10
 860 47.52 47.52 47.10 10 0 0.0
03/10/2014
47.52
 1,220 47.10 47.94 47.10 0 0 0
02/10/2014
47.10
 520 48.35 48.35 47.10 70 0 0.0
01/10/2014
48.35
 1,060 47.10 48.35 47.52 0 10 0.0
30/09/2014
47.10
 210 48.77 49.19 47.10 0 0 0
29/09/2014
48.77
 1,210 49.19 49.19 47.52 0 0 0
26/09/2014
49.19
 50 49.61 49.61 47.52 0 0 0
25/09/2014
49.61
 24,210 48.77 49.61 47.52 23,300 0 1.4
24/09/2014
48.77
 0 48.77 48.77 48.77 0 0 0
23/09/2014
48.77
 20 46.69 48.77 46.69 0 0 0
22/09/2014
46.69
 310 49.19 49.19 46.27 0 0 0
19/09/2014
49.19
 3,610 47.94 49.19 45.02 0 910 0.0
18/09/2014
47.94
 650 47.52 49.19 45.44 20 0 0.0
17/09/2014
47.52
 260 49.61 49.61 47.52 0 0 0
16/09/2014
49.61
 40 50.02 50.02 47.52 0 0 0
15/09/2014
50.02
 630 49.19 50.02 48.35 90 90 0
12/09/2014
49.19
 7,130 48.77 49.19 48.77 0 0 0
11/09/2014
48.77
 1,310 48.35 49.19 48.35 0 0 0
10/09/2014
48.35
 5,790 50.86 50.86 48.35 0 10 0.0
09/09/2014
50.86
 5,440 51.69 51.69 48.35 0 100 0.0
08/09/2014
51.69
 230 51.69 52.52 51.69 10 0 0.0
05/09/2014
51.69
 9,740 49.61 51.69 47.94 8,200 1,850 0.4
04/09/2014
49.61
 9,960 49.19 49.61 48.35 2,050 1,080 0.1
03/09/2014
49.19
 5,950 48.35 49.19 46.69 67,710 65,000 0.2
29/08/2014
48.35
 3,350 46.69 48.35 45.44 1,370 300 0.1
28/08/2014
46.69
 5,650 43.77 46.69 45.85 480 25,000 -1.4
27/08/2014: Cổ tức tiền mặt tỉ lệ: 6%
27/08/2014
43.77
 520 46.19 47.52 43.77 20 0 0.0
26/08/2014
46.19
 3,820 46.60 46.60 43.71 0 0 0
25/08/2014
46.60
 6,850 46.19 47.42 43.30 0 5,000 -0.3
22/08/2014
46.19
 2,430 46.19 46.19 45.36 200 340 0.0
21/08/2014
46.19
 4,800 46.60 47.42 45.77 970 0 0.1
20/08/2014
46.60
 590 46.60 46.60 45.36 500 0 0.0
19/08/2014
46.60
 2,510 47.42 47.42 46.19 0 0 0
18/08/2014
47.42
 4,120 47.42 50.31 46.60 0 0 0
15/08/2014
47.42
 60 47.42 47.42 47.42 0 0 0
14/08/2014
47.42
 310 47.01 48.66 47.01 0 60 0.0
13/08/2014
47.01
 110 45.36 47.84 47.01 0 0 0
12/08/2014
45.36
 1,660 46.60 47.01 45.36 0 350 0.0
11/08/2014
46.60
 2,290 45.36 46.60 44.13 20 270 0.0
08/08/2014
45.36
 710 44.54 45.36 44.95 200 110 0.0
07/08/2014
44.54
 1,110 44.95 47.01 44.54 1,090 0 0.1
06/08/2014
44.95
 1,120 42.89 44.95 44.13 700 0 0.0
05/08/2014
42.89
 1,220 45.77 45.77 42.89 570 100 0.0
04/08/2014
45.77
 1,150 46.60 46.60 45.77 830 300 0.0
01/08/2014
46.60
 1,910 46.60 47.42 46.60 1,860 0 0.1
31/07/2014
46.60
 4,400 46.60 47.42 44.54 100 0 0.0
30/07/2014
46.60
 3,550 46.19 46.60 43.30 2,510 0 0.1
29/07/2014
46.19
 10,980 45.36 46.19 44.95 350 0 0.0
28/07/2014
45.36
 10,440 45.36 46.19 44.13 130 0 0.0
25/07/2014
45.36
 360 45.36 45.36 44.13 200 0 0.0
24/07/2014
45.36
 1,020 43.71 45.77 45.36 0 0 0
23/07/2014
43.71
 2,790 44.54 46.19 43.71 1,030 1,550 0.0
22/07/2014
44.54
 7,460 44.13 46.19 44.54 500 5,580 -0.3
21/07/2014
44.13
 18,780 44.13 44.95 42.89 9,390 9,420 0.0
18/07/2014
44.13
 2,760 46.19 46.19 43.71 770 1,650 0.0
17/07/2014
46.19
 3,990 47.01 47.84 44.54 10 2,510 -0.1

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