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)
08/01/2010
21.91
 247,110 22.91 24.06 21.91 0 390 -0.0
07/01/2010
22.91
 128,780 21.84 22.91 22.31 0 0 0
06/01/2010
21.84
 188,230 21.03 21.84 20.83 0 0 0
05/01/2010
21.03
 203,490 20.09 21.03 20.97 0 0 0
04/01/2010
20.09
 144,870 19.15 20.09 19.35 0 0 0
31/12/2009
19.15
 122,280 19.15 19.49 19.08 0 0 0
30/12/2009
19.15
 146,510 18.81 19.49 18.75 0 0 0
29/12/2009
18.81
 84,590 19.42 19.49 18.81 0 0 0
28/12/2009
19.42
 62,100 19.69 19.82 18.95 0 0 0
25/12/2009
19.69
 115,380 19.15 19.89 19.49 0 0 0
24/12/2009
19.15
 95,600 18.75 19.15 18.48 0 0 0
23/12/2009
18.75
 130,240 18.14 18.81 18.41 34,900 0 0
22/12/2009
18.14
 99,270 17.54 18.41 17.54 100 0 0
21/12/2009
17.54
 61,710 16.73 17.54 17.47 5,210 0 0
18/12/2009
16.73
 50,890 15.99 16.73 16.53 500 0 0
17/12/2009
15.99
 46,550 16.46 16.46 15.86 0 0 0
16/12/2009
16.46
 190,830 17.20 17.20 16.40 590 300 0
15/12/2009
17.20
 90,670 17.07 17.47 17.00 0 0 0
14/12/2009
17.07
 135,390 17.34 18.14 16.80 10,500 40,410 0
11/12/2009
17.34
 77,720 18.21 18.28 17.34 0 0 0
10/12/2009
18.21
 94,170 19.15 19.55 18.21 500 0 0
09/12/2009
19.15
 122,870 20.09 20.09 19.15 0 0 0
08/12/2009
20.09
 26,880 20.16 20.56 19.82 0 10,000 0
07/12/2009
20.16
 24,810 20.16 20.70 20.16 0 0 0
04/12/2009
20.16
 15,830 20.02 20.63 20.16 0 0 0
03/12/2009
20.02
 39,340 20.49 20.49 19.82 0 0 0
02/12/2009
20.49
 64,500 21.44 21.44 20.49 0 0 0
01/12/2009
21.44
 56,550 20.97 21.64 21.03 0 0 0
30/11/2009
20.97
 69,000 20.83 21.37 20.90 3,800 0 0
27/11/2009
20.83
 168,220 20.09 21.03 19.15 100 1,590 0
26/11/2009
20.09
 37,370 21.10 21.10 20.09 0 0 0
25/11/2009
21.10
 151,400 22.17 22.17 21.10 0 0 0
24/11/2009
22.17
 123,960 22.51 23.18 21.50 0 3,800 0
23/11/2009
22.51
 119,640 23.52 23.52 22.51 0 0 0
20/11/2009
23.52
 151,130 23.52 23.99 23.32 25,000 100 0
19/11/2009
23.52
 85,650 22.91 23.52 22.58 0 0 0
18/11/2009
22.91
 60,590 22.85 22.91 22.31 0 0 0
17/11/2009
22.85
 62,500 23.12 23.25 22.58 0 0 0
16/11/2009
23.12
 116,820 23.85 23.85 23.12 0 25,000 0
13/11/2009
23.85
 152,310 23.85 23.99 22.91 17,000 0 0
12/11/2009
23.85
 195,050 22.85 23.99 22.85 0 0 0
11/11/2009
22.85
 169,110 22.31 22.85 22.17 2,000 0 0
10/11/2009
22.31
 114,380 22.31 22.98 21.23 45,650 0 0
09/11/2009
22.31
 231,050 23.45 23.45 22.31 0 17,000 0
06/11/2009
23.45
 270,120 22.38 23.45 23.18 0 0 0
05/11/2009
22.38
 151,760 21.37 22.38 21.64 340 2,000 0
04/11/2009
21.37
 288,510 21.77 22.17 21.17 0 45,650 0
03/11/2009
21.77
 174,570 22.78 23.12 21.70 22,010 0 0
02/11/2009
22.78
 125,120 23.85 23.85 22.71 0 0 0
30/10/2009
23.85
 271,000 23.59 24.53 23.72 0 0 0
29/10/2009
23.59
 207,190 24.53 24.53 23.52 3,400 0 0
28/10/2009
24.53
 172,050 24.26 25.13 24.19 3,000 21,850 0
27/10/2009
24.26
 158,460 24.86 24.86 23.85 0 500 0
26/10/2009
24.86
 123,330 25.40 25.87 24.73 1,180 0 0
23/10/2009
25.40
 224,860 26.61 26.88 25.40 0 3,400 0
22/10/2009
26.61
 427,910 27.01 27.48 26.61 0 3,000 0
21/10/2009
27.01
 361,170 26.41 27.15 26.21 710 0 0
20/10/2009
26.41
 315,880 25.80 26.61 26.07 0 1,180 0
19/10/2009
25.80
 159,970 25.87 25.94 25.40 0 0 0
16/10/2009
25.87
 293,660 26.54 26.68 25.87 20,800 0 0
15/10/2009
26.54
 232,570 26.54 27.48 26.21 25,000 710 0
14/10/2009
26.54
 121,490 26.34 26.68 26.00 10,000 0 0
13/10/2009
26.34
 417,550 26.54 27.55 26.14 74,200 0 0
12/10/2009
26.54
 260,180 25.33 26.54 25.53 43,240 20,800 0
09/10/2009
25.33
 205,060 24.53 25.53 25.00 100 25,000 0
08/10/2009
24.53
 82,020 24.53 24.53 23.85 4,120 10,000 0
07/10/2009
24.53
 376,410 23.85 24.53 23.85 17,300 53,630 0
06/10/2009
23.85
 173,160 23.52 24.19 22.85 17,560 0 0
05/10/2009
23.52
 160,140 24.06 24.53 23.05 9,000 44,920 0
02/10/2009
24.06
 284,690 25.20 25.20 23.99 200 14,000 0
01/10/2009
25.20
 169,580 25.60 25.74 25.20 2,400 0 0
30/09/2009
25.60
 305,220 25.80 26.07 25.60 45,030 100 0
29/09/2009
25.80
 268,240 25.53 26.48 25.53 60,000 3,000 0
28/09/2009
25.53
 182,750 26.48 26.74 25.53 3,450 2,000 0
25/09/2009
26.48
 354,560 25.67 26.48 25.67 38,250 47,000 0
24/09/2009
25.67
 306,080 26.61 26.61 25.60 0 45,200 0
23/09/2009
26.61
 365,880 27.55 27.62 26.61 0 63,000 0
22/09/2009
27.55
 287,790 28.63 28.63 27.55 0 0 0
21/09/2009
28.63
 322,020 28.22 28.89 28.56 15,610 42,000 0
18/09/2009
28.22
 423,250 27.42 28.22 27.75 370 0 0
17/09/2009
27.42
 453,470 26.14 27.42 26.88 3,000 0 0
16/09/2009
26.14
 245,020 26.88 26.88 26.07 110 0 0
15/09/2009
26.88
 263,730 27.55 27.75 26.54 10,350 2,550 0
14/09/2009
27.55
 308,790 28.16 28.22 27.42 0 9,390 0
11/09/2009
28.16
 431,970 27.68 28.49 27.75 600 0 0
10/09/2009
27.68
 276,360 27.68 28.16 27.28 0 0 0
09/09/2009
27.68
 362,880 27.28 28.22 27.28 4,700 15,000 0
08/09/2009
27.28
 362,430 26.07 27.28 26.21 100 0 0
07/09/2009
26.07
 424,480 25.27 26.48 24.86 1,400 0 0
04/09/2009
25.27
 321,630 25.27 25.40 24.59 0 100 0
03/09/2009
25.27
 373,730 25.40 25.47 25.06 500 0 0
02/09/2009
25.40
 0 25.40 25.40 25.40 0 0 0
01/09/2009
25.40
 215,840 25.80 25.87 25.20 0 3,320 0
31/08/2009
25.80
 488,040 25.00 26.14 25.20 5,000 5,880 0
28/08/2009
25.00
 152,950 24.86 25.06 24.86 3,300 0 0
27/08/2009
24.86
 276,910 23.85 25.00 23.85 0 500 0
26/08/2009
23.85
 262,150 24.06 24.19 23.85 0 0 0
25/08/2009
24.06
 221,520 24.39 24.66 24.06 1,000 5,000 0
24/08/2009
24.39
 273,180 24.26 24.73 24.39 5,500 1,800 0
21/08/2009
24.26
 396,930 24.86 25.40 24.19 0 1,500 0

Chính sách bảo mật | Điều khoản sử dụng |