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)
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
23/09/2013
25.32
 4,350 25.32 25.63 25.00 2,760 300 0.1
20/09/2013
25.32
 3,500 25.08 25.39 24.30 0 0 0
19/09/2013
25.08
 3,430 25.39 25.39 24.30 750 0 0.0
18/09/2013
25.39
 7,310 25.86 26.57 24.38 2,530 0 0.1
17/09/2013
25.86
 17,020 25.24 26.18 24.93 2,480 1,330 0.0
16/09/2013
25.24
 24,660 24.14 25.39 23.36 9,930 660 0.3
13/09/2013
24.14
 9,260 24.69 24.93 23.44 110 1,000 -0.0
12/09/2013
24.69
 2,600 24.22 24.69 23.75 0 0 0
11/09/2013
24.22
 9,340 24.93 25.47 24.22 1,290 0 0.0
10/09/2013
24.93
 6,350 24.85 24.93 24.14 10 0 0.0
09/09/2013
24.85
 16,130 25.32 25.32 24.14 110 0 0.0
06/09/2013
25.32
 830 24.30 25.63 24.14 20 0 0.0
05/09/2013
24.30
 18,900 24.07 25.71 23.28 50 1,670 -0.1
04/09/2013
24.07
 22,390 25.00 25.00 23.99 1,000 0 0.0
03/09/2013
25.00
 12,830 26.88 26.88 25.00 1,350 4,150 -0.1
30/08/2013
26.88
 7,120 27.35 27.35 26.57 0 1,100 -0.0
29/08/2013
27.35
 9,030 27.35 28.13 26.96 0 1,510 -0.1
28/08/2013
27.35
 77,390 27.35 28.13 27.35 0 5,570 -0.2
27/08/2013
27.35
 34,130 26.18 27.35 25.16 0 0 0
26/08/2013
26.18
 75,550 24.53 26.18 24.53 550 15,500 -0.5
23/08/2013
24.53
 77,420 25.00 26.72 23.28 11,360 20 0.4
22/08/2013
25.00
 13,430 23.83 25.47 23.36 1,630 6,870 -0.2

Chính sách bảo mật | Điều khoản sử dụng |