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)
20/02/2014
27.38
 43,430 28.45 28.45 27.05 0 0 0
19/02/2014
28.45
 52,140 28.45 28.87 27.46 0 0 0
18/02/2014
28.45
 4,420 27.30 28.95 27.05 0 0 0
17/02/2014
27.30
 24,770 28.45 29.69 26.81 400 0 0.0
14/02/2014
28.45
 319,360 26.64 28.45 28.37 0 0 0
13/02/2014
26.64
 24,220 26.64 26.72 26.15 240 0 0.0
12/02/2014
26.64
 19,030 26.39 26.64 26.31 500 0 0.0
11/02/2014
26.39
 12,600 26.39 26.81 26.39 0 0 0
10/02/2014
26.39
 17,760 26.64 26.64 26.15 0 400 0.0
07/02/2014
26.64
 14,690 26.72 26.72 25.98 0 240 0.0
06/02/2014
26.72
 11,550 26.89 26.89 26.31 0 500 0.0
27/01/2014
26.89
 5,700 26.64 26.89 26.39 690 0 0.0
24/01/2014
26.64
 5,460 26.06 26.64 25.90 0 0 0
23/01/2014
26.06
 10,800 26.48 26.56 25.98 0 0 0
22/01/2014
26.48
 12,480 26.72 26.81 25.98 5,500 0 0.2
21/01/2014
26.72
 22,990 26.72 26.72 25.98 0 690 0.0
20/01/2014
26.72
 860 26.72 26.81 25.90 0 0 0
17/01/2014
26.72
 14,990 26.31 26.97 26.39 0 0 0
16/01/2014
26.31
 33,010 26.31 26.39 25.82 0 5,500 -0.2
15/01/2014
26.31
 21,710 26.39 27.13 25.65 0 0 0
14/01/2014
26.39
 15,130 26.56 26.81 25.65 0 0 0
13/01/2014
26.56
 43,880 26.39 26.64 26.23 0 0 0
10/01/2014
26.39
 32,800 25.65 26.48 25.49 1,000 0 0.0
09/01/2014
25.65
 8,000 25.49 25.65 25.16 0 0 0
08/01/2014
25.49
 9,920 24.99 25.57 25.07 0 0 0
07/01/2014
24.99
 26,180 25.07 25.57 24.74 0 0 0
06/01/2014
25.07
 7,530 24.41 25.16 24.33 0 1,000 0.0
03/01/2014
24.41
 290 24.74 24.74 24.41 0 0 0
02/01/2014
24.74
 1,330 24.25 24.74 24.33 0 0 0
31/12/2013
24.25
 5,300 24.66 24.74 24.00 0 0 0
30/12/2013
24.66
 680 24.74 24.74 24.17 0 0 0
27/12/2013
24.74
 10,530 25.07 25.07 24.08 0 0 0
26/12/2013
25.07
 4,180 25.07 25.07 24.33 0 0 0
25/12/2013
25.07
 2,450 25.16 25.16 24.33 0 0 0
24/12/2013
25.16
 2,200 25.16 25.16 24.33 0 0 0
23/12/2013
25.16
 2,600 24.99 25.16 24.74 0 0 0
20/12/2013
24.99
 20,510 24.83 25.57 24.66 0 0 0
19/12/2013
24.83
 8,190 24.74 24.83 24.33 0 0 0
18/12/2013
24.74
 17,210 24.99 24.99 23.92 0 0 0
17/12/2013
24.99
 10,090 25.32 25.32 24.33 0 0 0
16/12/2013
25.32
 3,330 24.99 25.32 24.74 1,010 0 0.0
13/12/2013
24.99
 50,700 24.33 25.16 23.92 0 0 0
12/12/2013
24.33
 31,790 24.33 25.57 23.92 0 0 0
11/12/2013
24.33
 55,460 25.32 26.06 24.08 0 0 0
10/12/2013
25.32
 19,810 25.73 26.06 25.24 1,000 1,000 0
09/12/2013
25.73
 2,740 26.15 26.39 25.57 0 0 0
06/12/2013
26.15
 152,300 26.31 26.39 25.16 0 0 0
05/12/2013
26.31
 25,860 26.15 26.39 25.57 1,100 0 0.0
04/12/2013
26.15
 18,960 27.05 27.13 25.98 4,000 1,000 0.1
03/12/2013
27.05
 20,510 27.22 27.22 25.98 0 0 0
02/12/2013
27.22
 300 26.72 27.22 26.39 0 0 0
29/11/2013
26.72
 24,850 27.46 27.46 26.23 58,460 23,060 1.2
28/11/2013
27.46
 8,360 27.13 27.46 27.13 4,740 3,000 0.1
27/11/2013
27.13
 5,530 26.89 27.38 26.97 10 1,000 0.0
26/11/2013
26.89
 22,730 26.72 27.22 26.23 16,000 0 0.5
25/11/2013
26.72
 500 26.56 26.81 26.06 20 0 0.0
22/11/2013
26.56
 6,610 27.22 27.22 26.06 350 3,900 -0.1
21/11/2013
27.22
 172,410 25.98 27.63 26.06 7,530 0 0.2
20/11/2013
25.98
 7,660 25.90 26.23 25.57 0 4,100 -0.1
19/11/2013
25.90
 7,010 26.39 26.39 25.73 1,450 0 0.0
18/11/2013
26.39
 5,650 26.15 26.72 26.15 1,000 0 0.0
15/11/2013
26.15
 6,980 26.81 26.81 26.15 0 110 0.0
14/11/2013
26.81
 6,690 26.89 26.89 26.39 900 0 0.0
13/11/2013: Cổ tức tiền mặt tỉ lệ: 18%
13/11/2013
26.89
 3,800 26.72 28.21 26.72 1,030 0 0.0
12/11/2013
26.72
 5,210 26.88 26.88 26.10 0 0 0
11/11/2013
26.88
 12,400 26.57 27.04 26.10 0 0 0
08/11/2013
26.57
 12,680 26.02 26.88 26.02 0 0 0
07/11/2013
26.02
 7,520 25.79 26.49 25.86 2,020 0 0.1
06/11/2013
25.79
 21,650 26.18 26.18 25.79 540 0 0.0
05/11/2013
26.18
 16,700 26.96 26.96 26.18 0 0 0
04/11/2013
26.96
 7,900 26.96 26.96 26.25 0 0 0
01/11/2013
26.96
 9,950 26.96 27.19 26.57 610 0 0.0
31/10/2013
26.96
 26,550 25.79 27.35 25.86 80 0 0.0
30/10/2013
25.79
 6,390 25.71 26.02 25.39 0 0 0
29/10/2013
25.71
 7,180 25.79 25.79 25.00 0 0 0
28/10/2013
25.79
 46,550 25.94 26.18 25.16 0 0 0
25/10/2013
25.94
 7,340 25.94 26.57 25.86 0 0 0
24/10/2013
25.94
 9,870 25.94 26.57 25.00 0 180 0.0
23/10/2013
25.94
 15,180 25.79 26.57 25.55 0 0 0
22/10/2013
25.79
 14,570 26.18 26.18 25.32 0 70 0.0
21/10/2013
26.18
 12,710 26.96 28.75 25.79 685,810 685,810 0
18/10/2013
26.96
 26,710 28.91 28.91 26.96 0 450 0.0
17/10/2013
28.91
 12,110 28.44 29.69 28.60 0 2,220 -0.1
16/10/2013
28.44
 70,680 26.64 28.44 27.58 0 4,070 -0.1
15/10/2013
26.64
 57,180 25.00 26.72 23.99 0 4,570 -0.2
14/10/2013
25.00
 180 25.39 25.79 24.38 0 0 0
11/10/2013
25.39
 17,270 25.00 25.71 25.16 0 5,580 -0.2
10/10/2013
25.00
 350 25.79 25.79 24.38 0 0 0
09/10/2013
25.79
 100 25.39 25.79 25.55 0 0 0
08/10/2013
25.39
 10,150 25.24 25.47 24.77 50 6,430 -0.2
07/10/2013
25.24
 11,390 25.00 25.47 25.16 0 1,420 0.0
04/10/2013
25.00
 6,680 25.08 25.39 25.00 100 0 0.0
03/10/2013
25.08
 4,010 25.39 25.63 25.08 0 0 0
02/10/2013
25.39
 21,470 25.39 25.47 24.69 530 6,000 -0.2
01/10/2013
25.39
 5,980 26.41 26.41 24.61 0 0 0
30/09/2013
26.41
 2,460 26.49 26.49 25.79 0 0 0
27/09/2013
26.49
 11,300 25.79 26.49 25.79 1,110 0 0.0
26/09/2013
25.79
 13,980 25.55 25.79 24.85 2,580 0 0.1
25/09/2013
25.55
 5,880 25.39 25.71 25.00 0 1,500 0.0
24/09/2013
25.39
 12,480 25.32 25.71 24.69 0 0 0

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