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)
31/10/2008
9.45
 38,330 9.03 9.45 9.45 8,500 0 0
30/10/2008
9.03
 45,390 8.61 9.03 8.73 0 0 0
29/10/2008
8.61
 189,910 8.24 8.61 8.42 130,320 2,000 0
28/10/2008
8.24
 55,200 8.67 8.67 8.24 0 28,290 0
27/10/2008
8.67
 7,430 9.09 9.09 8.67 0 4,430 0
24/10/2008
9.09
 79,340 9.51 9.51 9.09 500 15,000 0
23/10/2008
9.51
 79,830 9.99 9.99 9.51 3,000 45,000 0
22/10/2008
9.99
 33,000 10.41 10.41 9.93 3,050 20,000 0
21/10/2008
10.41
 117,270 10.29 10.41 10.23 41,540 0 0
20/10/2008
10.29
 39,880 10.77 10.77 10.29 5,030 0 0
17/10/2008
10.77
 32,560 10.77 10.95 10.41 0 10,000 0
16/10/2008
10.77
 44,800 11.25 11.25 10.71 16,800 0 0
15/10/2008
11.25
 114,710 10.77 11.25 10.29 29,100 0 0
14/10/2008
10.77
 3,800 10.29 10.77 10.77 0 0 0
13/10/2008
10.29
 51,670 10.83 10.83 10.29 2,660 100 0
10/10/2008
10.83
 50,280 11.37 11.37 10.83 210 0 0
09/10/2008
11.37
 119,400 11.91 11.91 11.37 90 19,190 0
08/10/2008
11.91
 73,010 12.52 12.52 11.91 15,100 45,000 0
07/10/2008
12.52
 84,790 13.12 13.12 12.52 75,050 6,770 0
06/10/2008
13.12
 102,990 13.78 13.78 13.12 30,040 340 0
03/10/2008
13.78
 63,410 13.66 13.78 13.60 26,500 0 0
02/10/2008
13.66
 71,480 13.06 13.66 13.06 46,610 0 0
01/10/2008
13.06
 221,680 13.66 13.78 13.00 30,000 176,050 0
30/09/2008
13.66
 117,010 14.32 14.32 13.66 110,500 0 0
29/09/2008
14.32
 104,540 14.32 14.68 14.08 0 0 0
26/09/2008
14.32
 55,740 14.20 14.80 13.72 1,000 6,060 0
25/09/2008
14.20
 54,680 13.54 14.20 13.24 310 0 0
24/09/2008
13.54
 78,320 14.08 14.44 13.54 300 0 0
23/09/2008
14.08
 257,860 13.42 14.08 12.76 78,680 0 0
22/09/2008
13.42
 3,990 12.82 13.42 13.42 390 0 0
19/09/2008
12.82
 116,100 12.22 12.82 12.10 3,240 0 0
18/09/2008
12.22
 12,410 12.82 12.82 12.22 3,400 2,080 0
17/09/2008
12.82
 59,390 13.48 13.48 12.82 260 1,000 0
16/09/2008
13.48
 50,120 14.14 14.14 13.48 1,500 35,870 0
15/09/2008
14.14
 125,580 14.14 14.80 13.54 0 55,630 0
12/09/2008
14.14
 63,930 14.86 14.86 14.14 0 100 0
11/09/2008
14.86
 102,600 15.65 15.65 14.86 0 0 0
10/09/2008
15.65
 163,770 15.47 16.19 15.22 10,980 42,000 0
09/09/2008
15.47
 129,680 16.25 16.25 15.47 3,640 0 0
08/09/2008
16.25
 119,810 16.85 16.85 16.01 35,340 0 0
05/09/2008
16.85
 159,260 16.49 16.85 16.49 1,020 0 0
04/09/2008
16.49
 320,390 17.33 17.33 16.49 20,370 27,650 0
03/09/2008
17.33
 433,030 18.23 18.96 17.33 0 5,530 0
29/08/2008
18.23
 33,280 19.14 19.14 18.23 100 0 0
28/08/2008
19.14
 103,430 20.10 20.10 19.14 2,000 22,770 0
27/08/2008
20.10
 437,340 19.20 20.10 19.62 114,720 54,960 0
26/08/2008
19.20
 65,590 18.29 19.20 19.20 14,690 33,700 0
25/08/2008
18.29
 217,340 17.45 18.29 18.05 54,600 0 0
22/08/2008
17.45
 267,310 16.79 17.57 17.21 0 200 0
21/08/2008
16.79
 230,120 16.01 16.79 16.43 0 1,700 0
20/08/2008
16.01
 480,770 15.28 16.01 15.28 53,530 97,860 0
19/08/2008
15.28
 749,640 14.56 15.28 14.44 241,570 180,000 0
18/08/2008
14.56
 2,150 13.90 14.56 14.56 200 0 0
15/08/2008
13.90
 4,510 13.54 13.90 13.90 0 0 0
14/08/2008
13.54
 1,270 13.18 13.54 13.54 0 0 0
13/08/2008
13.18
 4,220 12.82 13.18 13.18 0 0 0
12/08/2008
12.82
 74,590 12.46 12.82 12.82 3,650 0 0
11/08/2008
12.46
 60 12.10 12.46 12.46 0 0 0
08/08/2008
12.10
 28,580 11.79 12.10 12.10 0 0 0
07/08/2008
11.79
 250,800 11.49 11.79 11.79 14,360 101,000 0
06/08/2008
11.49
 31,650 11.79 11.79 11.49 0 0 0
05/08/2008
11.79
 2,210 12.16 12.16 11.79 0 0 0
04/08/2008
12.16
 2,330 12.52 12.52 12.16 0 0 0
01/08/2008
12.52
 4,390 12.88 12.88 12.52 3,000 0 0
31/07/2008
12.88
 5,010 13.24 13.24 12.88 0 0 0
30/07/2008
13.24
 16,040 13.60 13.60 13.24 0 0 0
29/07/2008
13.60
 15,370 13.96 13.96 13.60 20 0 0
28/07/2008
13.96
 24,810 14.38 14.38 13.96 0 0 0
25/07/2008
14.38
 2,430 14.80 14.80 14.38 500 0 0
24/07/2008
14.80
 1,920 15.22 15.22 14.80 400 0 0
23/07/2008
15.22
 1,900 15.65 15.65 15.22 0 0 0
22/07/2008
15.65
 20 16.13 16.13 15.65 0 0 0
21/07/2008
16.13
 3,880 16.61 16.61 16.13 0 0 0
18/07/2008
16.61
 7,970 17.09 17.09 16.61 0 0 0
17/07/2008
17.09
 93,660 17.57 17.57 17.09 0 16,730 0
16/07/2008
17.57
 225,790 17.57 17.57 17.09 860 0 0
15/07/2008
17.57
 147,660 17.09 17.57 17.57 4,110 20,200 0
14/07/2008
17.09
 390,810 16.61 17.09 16.85 36,700 0 0
11/07/2008
16.61
 399,090 16.19 16.67 15.71 25,100 100,000 0
10/07/2008
16.19
 214,630 16.67 16.67 16.19 15,100 0 0
09/07/2008
16.67
 156,640 17.15 17.33 16.67 20,280 2,430 0
08/07/2008
17.15
 42,470 17.63 17.63 17.15 1,000 0 0
07/07/2008
17.63
 176,910 18.17 18.17 17.63 56,200 0 0
04/07/2008
18.17
 472,470 17.69 18.17 17.99 138,870 50,880 0
03/07/2008
17.69
 266,780 17.21 17.69 16.79 76,200 32,000 0
02/07/2008
17.21
 153,330 16.73 17.21 17.03 17,380 0 0
01/07/2008
16.73
 382,370 16.25 16.73 15.77 37,930 134,450 0
30/06/2008
16.25
 3,250 16.73 16.73 16.25 1,800 0 0
27/06/2008
16.73
 1,000 17.21 17.21 16.73 200 0 0
26/06/2008
17.21
 3,100 17.69 17.69 17.21 0 0 0
25/06/2008
17.69
 5,230 18.23 18.23 17.69 200 690 0
24/06/2008
18.23
 3,800 18.77 18.77 18.23 3,100 0 0
23/06/2008
18.77
 50 19.32 19.32 18.77 0 0 0
20/06/2008
19.32
 1,300 19.86 19.86 19.32 300 0 0
19/06/2008
19.86
 1,350 20.46 20.46 19.86 0 0 0
18/06/2008
20.46
 22,960 20.82 20.82 20.46 100 2,510 0
17/06/2008
20.82
 29,570 21.24 21.24 20.82 4,600 0 0
16/06/2008
21.24
 8,340 21.66 21.66 21.24 50 0 0
13/06/2008
21.66
 13,520 22.08 22.08 21.66 12,920 0 0
12/06/2008
22.08
 400 22.08 22.08 22.08 400 0 0

Chính sách bảo mật | Điều khoản sử dụng |