CTCP Bibica (bbc)

68
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
(2025-11-19) 		-6.50 -8.72% 25,500 -12,100 -0.8
63.10
78.30
68
2 tháng
(2025-10-20) 		-19.85 -22.60% 30,600 -12,000 -0.8
63.10
91.76
68
3 tháng
(2025-09-22) 		-18.88 -21.73% 51,800 -17,900 -1.4
63.10
91.76
68
6 tháng
(2025-06-23) 		15 28.29% 224,700 -26,900 -1.9
52.71
91.76
68
12 tháng
(2024-12-24) 		18.61 37.67% 358,900 -36,307 -2.0
48.12
91.76
68
24 tháng
(2024-01-02) 		20.92 44.43% 448,600 -46,330 -2.5
45.66
91.76
68
36 tháng
(2023-01-04) 		18.85 38.35% 604,900 -60,450 -3.1
45.66
91.76
68
60 tháng
(2021-01-14) 		8.99 15.23% 1,341,964 -93,968 -6.8
45.66
100.16
68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2010
22.33
 129,980 22.67 22.67 22.06 7,650 0 0.3
04/05/2010
22.67
 95,570 22.33 22.73 22.33 10,000 0 0.3
29/04/2010
22.33
 180,500 21.65 22.40 21.72 300 0 0.0
28/04/2010
21.65
 118,120 21.72 22.13 21.31 1,920 0 0.1
27/04/2010
21.72
 69,290 21.85 21.99 21.52 2,600 0 0.1
26/04/2010
21.85
 31,690 21.99 22.33 21.85 4,400 0 0.1
22/04/2010
21.99
 63,050 21.99 22.33 21.99 0 0 0
21/04/2010
21.99
 50,950 21.65 22.53 21.72 16,300 0 0.5
20/04/2010
21.65
 70,750 21.65 21.92 21.58 0 1,800 -0.1
19/04/2010
21.65
 22,840 22.06 22.06 21.65 0 0 0
16/04/2010
22.06
 56,110 22.13 22.33 21.99 0 0 0
15/04/2010: Cổ tức tiền mặt tỉ lệ: 10%
15/04/2010
22.13
 124,970 21.45 22.19 21.99 0 41,370 -1.4
14/04/2010
21.45
 86,690 21.19 21.45 21.25 0 0 0
13/04/2010
21.19
 72,840 21.05 21.58 21.05 0 0 0
12/04/2010
21.05
 68,820 21.32 21.32 21.05 0 0 0
09/04/2010
21.32
 77,820 21.32 21.38 21.25 0 0 0
08/04/2010
21.32
 38,840 21.58 21.58 21.32 0 0 0
07/04/2010
21.58
 74,550 21.19 21.58 21.05 20 0 0.0
06/04/2010
21.19
 123,340 21.19 21.58 20.99 0 0 0
05/04/2010
21.19
 62,430 20.99 21.65 21.19 0 0 0
02/04/2010
20.99
 52,690 20.99 21.65 20.99 5,700 0 0.2
01/04/2010
20.99
 35,580 20.40 21.32 20.66 0 0 0
31/03/2010
20.40
 117,240 20.99 20.99 20.40 0 0 0
30/03/2010
20.99
 126,410 21.51 21.58 20.99 0 0 0
29/03/2010
21.51
 478,640 22.56 22.56 21.45 0 5,720 -0.2
26/03/2010
22.56
 70,170 22.17 22.83 22.17 560 0 0.0
25/03/2010
22.17
 326,840 23.15 23.15 22.17 0 0 0
24/03/2010
23.15
 136,350 22.69 23.15 22.69 0 0 0
23/03/2010
22.69
 215,260 22.30 22.83 22.43 0 0 0
22/03/2010
22.30
 83,430 22.24 22.30 22.17 0 560 -0.0
19/03/2010
22.24
 131,640 22.04 22.37 22.04 0 0 0
18/03/2010
22.04
 49,510 21.97 22.17 21.84 0 0 0
17/03/2010
21.97
 88,440 22.10 22.30 21.97 0 0 0
16/03/2010
22.10
 152,340 22.69 22.69 22.04 0 0 0
15/03/2010
22.69
 60,440 22.63 23.35 22.69 0 0 0
12/03/2010
22.63
 89,210 22.30 22.76 22.30 0 0 0
11/03/2010
22.30
 146,740 22.30 22.56 22.24 0 0 0
10/03/2010
22.30
 168,270 22.30 22.50 22.10 0 0 0
09/03/2010
22.30
 154,760 22.10 22.56 21.91 420 0 0.0
08/03/2010
22.10
 124,840 21.65 22.43 22.04 0 0 0
05/03/2010
21.65
 93,620 21.65 21.97 21.12 0 0 0
04/03/2010
21.65
 131,040 21.84 22.30 21.65 0 0 0
03/03/2010
21.84
 186,500 20.86 21.84 20.99 12,500 420 0.4
02/03/2010
20.86
 128,920 20.73 21.12 20.66 0 0 0
01/03/2010
20.73
 88,500 20.66 21.25 20.66 0 0 0
26/02/2010
20.66
 64,420 20.33 20.66 20.33 0 0 0
25/02/2010
20.33
 61,990 20.33 20.99 20.33 0 12,500 -0.4
24/02/2010
20.33
 52,220 20.14 20.33 19.87 0 0 0
23/02/2010
20.14
 85,850 21.19 21.19 20.14 0 0 0
22/02/2010
21.19
 114,260 20.60 21.45 20.66 0 0 0
12/02/2010
20.60
 66,870 20.20 20.60 20.20 0 0 0
11/02/2010
20.20
 30,040 20.20 20.33 20.01 0 0 0
10/02/2010
20.20
 41,440 19.87 20.33 19.87 0 0 0
09/02/2010
19.87
 86,150 20.20 20.27 19.68 0 0 0
08/02/2010
20.20
 44,460 20.33 20.33 19.74 0 0 0
05/02/2010
20.33
 174,480 20.46 20.99 20.01 0 0 0
04/02/2010
20.46
 117,930 19.81 20.73 19.81 0 0 0
03/02/2010
19.81
 74,120 19.68 19.87 19.68 0 0 0
02/02/2010
19.68
 48,890 19.15 19.94 19.15 0 0 0
01/02/2010
19.15
 25,430 19.09 19.61 18.69 0 0 0
29/01/2010
19.09
 50,190 19.42 19.55 18.63 0 0 0
28/01/2010
19.42
 66,610 20.27 20.27 19.28 170 0 0.0
27/01/2010
20.27
 224,400 19.35 20.27 19.81 0 0 0
26/01/2010
19.35
 7,480 18.43 19.35 19.35 0 0 0
25/01/2010
18.43
 86,030 17.58 18.43 17.91 170 0 0.0
22/01/2010
17.58
 86,470 18.10 18.23 17.32 0 0 0
21/01/2010
18.10
 86,310 19.02 19.02 18.10 0 0 0
20/01/2010
19.02
 34,620 19.68 20.01 18.89 0 170 -0.0
19/01/2010
19.68
 30,030 19.35 19.68 19.15 0 170 -0.0
18/01/2010
19.35
 67,580 19.68 19.68 18.69 0 0 0
15/01/2010
19.68
 39,830 20.33 20.66 19.68 0 0 0
14/01/2010
20.33
 80,220 20.20 20.73 20.01 390 0 0.0
13/01/2010
20.20
 126,610 20.33 20.53 19.35 0 0 0
12/01/2010
20.33
 163,870 21.38 21.38 20.33 0 0 0
11/01/2010
21.38
 100,060 21.38 21.65 21.05 0 0 0
08/01/2010
21.38
 247,110 22.37 23.48 21.38 0 390 -0.0
07/01/2010
22.37
 128,780 21.32 22.37 21.78 0 0 0
06/01/2010
21.32
 188,230 20.53 21.32 20.33 0 0 0
05/01/2010
20.53
 203,490 19.61 20.53 20.46 0 0 0
04/01/2010
19.61
 144,870 18.69 19.61 18.89 0 0 0
31/12/2009
18.69
 122,280 18.69 19.02 18.63 0 0 0
30/12/2009
18.69
 146,510 18.37 19.02 18.30 0 0 0
29/12/2009
18.37
 84,590 18.96 19.02 18.37 0 0 0
28/12/2009
18.96
 62,100 19.22 19.35 18.50 0 0 0
25/12/2009
19.22
 115,380 18.69 19.42 19.02 0 0 0
24/12/2009
18.69
 95,600 18.30 18.69 18.04 0 0 0
23/12/2009
18.30
 130,240 17.71 18.37 17.97 34,900 0 0
22/12/2009
17.71
 99,270 17.12 17.97 17.12 100 0 0
21/12/2009
17.12
 61,710 16.33 17.12 17.05 5,210 0 0
18/12/2009
16.33
 50,890 15.61 16.33 16.14 500 0 0
17/12/2009
15.61
 46,550 16.07 16.07 15.48 0 0 0
16/12/2009
16.07
 190,830 16.79 16.79 16.00 590 300 0
15/12/2009
16.79
 90,670 16.66 17.05 16.59 0 0 0
14/12/2009
16.66
 135,390 16.92 17.71 16.40 10,500 40,410 0
11/12/2009
16.92
 77,720 17.78 17.84 16.92 0 0 0
10/12/2009
17.78
 94,170 18.69 19.09 17.78 500 0 0
09/12/2009
18.69
 122,870 19.61 19.61 18.69 0 0 0
08/12/2009
19.61
 26,880 19.68 20.07 19.35 0 10,000 0
07/12/2009
19.68
 24,810 19.68 20.20 19.68 0 0 0
04/12/2009
19.68
 15,830 19.55 20.14 19.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |