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)
20/08/2009
24.86
 350,650 25.40 25.53 24.80 1,520 0 0
19/08/2009
25.40
 419,960 24.19 25.40 24.32 62,240 300 0
18/08/2009
24.19
 240,360 24.32 24.86 24.19 0 0 0
17/08/2009: Cổ tức tiền mặt tỉ lệ: 6%
17/08/2009
24.32
 298,750 23.79 24.80 24.19 22,000 5,500 0
14/08/2009
23.79
 405,080 23.79 24.45 23.13 4,400 500 0
13/08/2009
23.79
 655,950 24.32 24.78 23.79 62,800 15,000 0
12/08/2009
24.32
 686,790 25.57 25.57 24.32 88,000 2,000 0
11/08/2009
25.57
 835,720 25.57 26.03 25.11 17,000 0 0
10/08/2009
25.57
 510,500 24.38 25.57 25.44 0 0 0
07/08/2009
24.38
 882,680 23.26 24.38 24.38 0 18,380 0
06/08/2009
23.26
 1,364,650 22.20 23.26 22.53 0 0 0
05/08/2009
22.20
 211,770 21.14 22.20 21.21 40,000 0 0
04/08/2009
21.14
 86,120 21.47 21.67 21.14 3,000 11,000 0
03/08/2009
21.47
 118,570 21.47 21.74 20.81 54,000 3,510 0
31/07/2009
21.47
 108,010 21.14 21.47 21.14 31,500 0 0
30/07/2009
21.14
 36,460 20.81 21.74 20.35 0 0 0
29/07/2009
20.81
 60,180 21.47 22.14 20.81 3,010 0 0
28/07/2009
21.47
 269,970 22.60 22.60 21.47 67,070 0 0
27/07/2009
22.60
 391,090 21.61 22.66 21.28 94,740 0 0
24/07/2009
21.61
 39,460 20.62 21.61 21.61 0 0 0
23/07/2009
20.62
 82,090 20.42 20.62 19.82 25,000 1,500 0
22/07/2009
20.42
 65,350 19.82 20.48 19.82 50,360 0 0
21/07/2009
19.82
 61,790 19.16 19.82 19.16 46,290 710 0
20/07/2009
19.16
 50,400 19.49 19.49 19.10 0 0 0
17/07/2009
19.49
 36,090 19.82 19.82 19.29 0 0 0
16/07/2009
19.82
 84,580 19.43 20.35 19.49 70,550 5,980 0
15/07/2009
19.43
 61,380 19.03 19.62 18.83 600 0 0
14/07/2009
19.03
 218,790 19.03 19.16 18.77 1,000 20,000 0
13/07/2009
19.03
 132,260 19.82 19.82 18.83 1,890 0 0
10/07/2009
19.82
 97,120 20.48 20.48 19.82 18,000 1,000 0
09/07/2009
20.48
 56,390 21.01 21.14 20.48 6,000 2,530 0
08/07/2009
21.01
 161,040 21.14 21.47 20.48 90,380 2,470 0
07/07/2009
21.14
 213,060 20.42 21.34 19.82 0 0 0
06/07/2009
20.42
 354,670 19.49 20.42 20.29 12,000 700 0
03/07/2009
19.49
 34,590 19.82 19.82 19.16 0 0 0
02/07/2009
19.82
 76,220 19.10 19.82 19.10 0 0 0
01/07/2009
19.10
 291,790 20.09 20.09 19.10 11,350 0 0
30/06/2009
20.09
 141,480 21.14 21.14 20.09 1,000 14,500 0
29/06/2009
21.14
 157,980 21.14 21.61 20.55 400 30 0
26/06/2009
21.14
 208,810 20.48 21.14 20.48 0 0 0
25/06/2009
20.48
 189,710 20.29 21.28 19.29 0 5,400 0
24/06/2009
20.29
 133,780 19.36 20.29 19.36 0 1,000 0
23/06/2009
19.36
 287,070 20.35 20.35 19.36 1,030 108,990 0
22/06/2009
20.35
 185,400 21.41 21.41 20.35 8,520 32,730 0
19/06/2009
21.41
 226,770 20.42 21.41 21.14 1,100 19,000 0
18/06/2009
20.42
 224,290 19.49 20.42 20.35 0 10,000 0
17/06/2009
19.49
 668,070 20.02 20.02 19.03 44,000 172,600 0
16/06/2009
20.02
 330,960 21.01 21.01 20.02 3,000 44,330 0
15/06/2009
21.01
 294,910 22.07 22.07 21.01 0 0 0
12/06/2009
22.07
 459,000 22.40 23.13 21.41 1,500 23,550 0
11/06/2009
22.40
 557,610 21.34 22.40 21.87 41,200 115,000 0
10/06/2009
21.34
 398,420 22.40 22.40 21.34 2,000 5,000 0
09/06/2009
22.40
 611,090 22.86 23.85 21.87 58,050 37,820 0
08/06/2009
22.86
 58,800 21.80 22.86 22.86 410 30,500 0
05/06/2009
21.80
 47,710 20.81 21.80 21.80 0 0 0
04/06/2009
20.81
 169,230 19.82 20.81 20.81 1,000 50,000 0
03/06/2009
19.82
 699,120 18.90 19.82 19.49 3,860 0 0
02/06/2009
18.90
 519,550 18.04 18.90 18.50 5,600 5,000 0
01/06/2009
18.04
 538,890 17.51 18.37 17.44 23,000 15,000 0
29/05/2009
17.51
 1,079,030 16.98 17.77 16.19 20,660 112,390 0
28/05/2009
16.98
 627,410 16.19 16.98 16.92 0 139,350 0
27/05/2009
16.19
 502,400 15.46 16.19 15.46 8,700 4,000 0
26/05/2009
15.46
 697,200 14.73 15.46 14.73 0 8,700 0
25/05/2009
14.73
 274,960 14.07 14.73 14.01 0 0 0
22/05/2009
14.07
 334,770 14.80 14.80 14.07 6,080 0 0
21/05/2009
14.80
 741,810 14.14 14.80 14.54 600 49,610 0
20/05/2009
14.14
 579,440 13.48 14.14 13.88 1,770 0 0
19/05/2009
13.48
 188,060 12.88 13.48 13.48 0 0 0
18/05/2009
12.88
 359,570 12.29 12.88 12.88 300 0 0
15/05/2009
12.29
 175,520 11.76 12.29 11.83 300 5,700 0
14/05/2009
11.76
 56,290 11.76 11.89 11.43 500 0 0
13/05/2009
11.76
 167,490 11.89 12.03 11.76 0 2,740 0
12/05/2009
11.89
 102,920 11.50 11.89 11.17 0 310 0
11/05/2009
11.50
 77,930 11.89 12.03 11.50 0 300 0
08/05/2009
11.89
 122,620 11.89 12.22 11.76 0 0 0
07/05/2009
11.89
 299,000 11.36 11.89 11.56 99,630 0 0
06/05/2009
11.36
 254,670 11.83 12.22 11.36 2,770 0 0
05/05/2009
11.83
 40,820 11.30 11.83 11.83 0 0 0
04/05/2009
11.30
 21,920 10.77 11.30 11.30 0 0 0
29/04/2009
10.77
 118,720 10.31 10.77 10.44 1,700 0 0
28/04/2009
10.31
 41,710 10.44 10.44 10.18 0 100 0
27/04/2009
10.44
 69,990 10.44 10.70 10.18 10,000 0 0
24/04/2009
10.44
 140,200 10.97 10.97 10.44 29,590 400 0
23/04/2009
10.97
 110,640 11.43 11.50 10.90 20,820 0 0
22/04/2009
11.43
 152,050 11.50 11.83 10.97 27,820 0 0
21/04/2009
11.50
 4,830 12.09 12.09 11.50 2,020 0 0
20/04/2009
12.09
 29,210 12.69 12.69 12.09 560 0 0
17/04/2009
12.69
 441,170 12.09 12.69 11.76 100 0 0
16/04/2009
12.09
 105,830 11.56 12.09 11.76 3,990 0 0
15/04/2009
11.56
 174,180 11.36 11.89 11.23 17,560 5,000 0
14/04/2009
11.36
 158,270 10.84 11.36 10.77 50,250 0 0
13/04/2009
10.84
 460,620 10.37 10.84 10.57 800 0 0
10/04/2009
10.37
 129,140 9.91 10.37 10.24 20,180 0 0
09/04/2009
9.91
 79,940 10.18 10.44 9.85 1,200 0 0
08/04/2009
10.18
 140,860 10.51 10.84 10.11 7,940 33,970 0
07/04/2009
10.51
 142,370 10.04 10.51 9.98 10,000 1,960 0
03/04/2009
10.04
 202,510 9.58 10.04 9.85 90 0 0
02/04/2009
9.58
 82,250 9.45 9.78 9.45 13,500 0 0
01/04/2009
9.45
 55,270 9.05 9.45 9.25 12,030 0 0
31/03/2009
9.05
 57,640 9.32 9.32 8.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |