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)
03/12/2009
19.55
 39,340 20.01 20.01 19.35 0 0 0
02/12/2009
20.01
 64,500 20.92 20.92 20.01 0 0 0
01/12/2009
20.92
 56,550 20.46 21.12 20.53 0 0 0
30/11/2009
20.46
 69,000 20.33 20.86 20.40 3,800 0 0
27/11/2009
20.33
 168,220 19.61 20.53 18.69 100 1,590 0
26/11/2009
19.61
 37,370 20.60 20.60 19.61 0 0 0
25/11/2009
20.60
 151,400 21.65 21.65 20.60 0 0 0
24/11/2009
21.65
 123,960 21.97 22.63 20.99 0 3,800 0
23/11/2009
21.97
 119,640 22.96 22.96 21.97 0 0 0
20/11/2009
22.96
 151,130 22.96 23.42 22.76 25,000 100 0
19/11/2009
22.96
 85,650 22.37 22.96 22.04 0 0 0
18/11/2009
22.37
 60,590 22.30 22.37 21.78 0 0 0
17/11/2009
22.30
 62,500 22.56 22.69 22.04 0 0 0
16/11/2009
22.56
 116,820 23.29 23.29 22.56 0 25,000 0
13/11/2009
23.29
 152,310 23.29 23.42 22.37 17,000 0 0
12/11/2009
23.29
 195,050 22.30 23.42 22.30 0 0 0
11/11/2009
22.30
 169,110 21.78 22.30 21.65 2,000 0 0
10/11/2009
21.78
 114,380 21.78 22.43 20.73 45,650 0 0
09/11/2009
21.78
 231,050 22.89 22.89 21.78 0 17,000 0
06/11/2009
22.89
 270,120 21.84 22.89 22.63 0 0 0
05/11/2009
21.84
 151,760 20.86 21.84 21.12 340 2,000 0
04/11/2009
20.86
 288,510 21.25 21.65 20.66 0 45,650 0
03/11/2009
21.25
 174,570 22.24 22.56 21.19 22,010 0 0
02/11/2009
22.24
 125,120 23.29 23.29 22.17 0 0 0
30/10/2009
23.29
 271,000 23.02 23.94 23.15 0 0 0
29/10/2009
23.02
 207,190 23.94 23.94 22.96 3,400 0 0
28/10/2009
23.94
 172,050 23.68 24.53 23.61 3,000 21,850 0
27/10/2009
23.68
 158,460 24.27 24.27 23.29 0 500 0
26/10/2009
24.27
 123,330 24.79 25.25 24.14 1,180 0 0
23/10/2009
24.79
 224,860 25.97 26.24 24.79 0 3,400 0
22/10/2009
25.97
 427,910 26.37 26.83 25.97 0 3,000 0
21/10/2009
26.37
 361,170 25.78 26.50 25.58 710 0 0
20/10/2009
25.78
 315,880 25.19 25.97 25.45 0 1,180 0
19/10/2009
25.19
 159,970 25.25 25.32 24.79 0 0 0
16/10/2009
25.25
 293,660 25.91 26.04 25.25 20,800 0 0
15/10/2009
25.91
 232,570 25.91 26.83 25.58 25,000 710 0
14/10/2009
25.91
 121,490 25.71 26.04 25.38 10,000 0 0
13/10/2009
25.71
 417,550 25.91 26.89 25.52 74,200 0 0
12/10/2009
25.91
 260,180 24.73 25.91 24.92 43,240 20,800 0
09/10/2009
24.73
 205,060 23.94 24.92 24.40 100 25,000 0
08/10/2009
23.94
 82,020 23.94 23.94 23.29 4,120 10,000 0
07/10/2009
23.94
 376,410 23.29 23.94 23.29 17,300 53,630 0
06/10/2009
23.29
 173,160 22.96 23.61 22.30 17,560 0 0
05/10/2009
22.96
 160,140 23.48 23.94 22.50 9,000 44,920 0
02/10/2009
23.48
 284,690 24.60 24.60 23.42 200 14,000 0
01/10/2009
24.60
 169,580 24.99 25.12 24.60 2,400 0 0
30/09/2009
24.99
 305,220 25.19 25.45 24.99 45,030 100 0
29/09/2009
25.19
 268,240 24.92 25.84 24.92 60,000 3,000 0
28/09/2009
24.92
 182,750 25.84 26.11 24.92 3,450 2,000 0
25/09/2009
25.84
 354,560 25.06 25.84 25.06 38,250 47,000 0
24/09/2009
25.06
 306,080 25.97 25.97 24.99 0 45,200 0
23/09/2009
25.97
 365,880 26.89 26.96 25.97 0 63,000 0
22/09/2009
26.89
 287,790 27.94 27.94 26.89 0 0 0
21/09/2009
27.94
 322,020 27.55 28.20 27.88 15,610 42,000 0
18/09/2009
27.55
 423,250 26.76 27.55 27.09 370 0 0
17/09/2009
26.76
 453,470 25.52 26.76 26.24 3,000 0 0
16/09/2009
25.52
 245,020 26.24 26.24 25.45 110 0 0
15/09/2009
26.24
 263,730 26.89 27.09 25.91 10,350 2,550 0
14/09/2009
26.89
 308,790 27.48 27.55 26.76 0 9,390 0
11/09/2009
27.48
 431,970 27.02 27.81 27.09 600 0 0
10/09/2009
27.02
 276,360 27.02 27.48 26.63 0 0 0
09/09/2009
27.02
 362,880 26.63 27.55 26.63 4,700 15,000 0
08/09/2009
26.63
 362,430 25.45 26.63 25.58 100 0 0
07/09/2009
25.45
 424,480 24.66 25.84 24.27 1,400 0 0
04/09/2009
24.66
 321,630 24.66 24.79 24.01 0 100 0
03/09/2009
24.66
 373,730 24.79 24.86 24.47 500 0 0
02/09/2009
24.79
 0 24.79 24.79 24.79 0 0 0
01/09/2009
24.79
 215,840 25.19 25.25 24.60 0 3,320 0
31/08/2009
25.19
 488,040 24.40 25.52 24.60 5,000 5,880 0
28/08/2009
24.40
 152,950 24.27 24.47 24.27 3,300 0 0
27/08/2009
24.27
 276,910 23.29 24.40 23.29 0 500 0
26/08/2009
23.29
 262,150 23.48 23.61 23.29 0 0 0
25/08/2009
23.48
 221,520 23.81 24.07 23.48 1,000 5,000 0
24/08/2009
23.81
 273,180 23.68 24.14 23.81 5,500 1,800 0
21/08/2009
23.68
 396,930 24.27 24.79 23.61 0 1,500 0
20/08/2009
24.27
 350,650 24.79 24.92 24.20 1,520 0 0
19/08/2009
24.79
 419,960 23.61 24.79 23.74 62,240 300 0
18/08/2009
23.61
 240,360 23.74 24.27 23.61 0 0 0
17/08/2009: Cổ tức tiền mặt tỉ lệ: 6%
17/08/2009
23.74
 298,750 23.22 24.20 23.61 22,000 5,500 0
14/08/2009
23.22
 405,080 23.22 23.86 22.57 4,400 500 0
13/08/2009
23.22
 655,950 23.74 24.19 23.22 62,800 15,000 0
12/08/2009
23.74
 686,790 24.96 24.96 23.74 88,000 2,000 0
11/08/2009
24.96
 835,720 24.96 25.41 24.51 17,000 0 0
10/08/2009
24.96
 510,500 23.80 24.96 24.83 0 0 0
07/08/2009
23.80
 882,680 22.70 23.80 23.80 0 18,380 0
06/08/2009
22.70
 1,364,650 21.67 22.70 21.99 0 0 0
05/08/2009
21.67
 211,770 20.64 21.67 20.70 40,000 0 0
04/08/2009
20.64
 86,120 20.96 21.16 20.64 3,000 11,000 0
03/08/2009
20.96
 118,570 20.96 21.22 20.32 54,000 3,510 0
31/07/2009
20.96
 108,010 20.64 20.96 20.64 31,500 0 0
30/07/2009
20.64
 36,460 20.32 21.22 19.87 0 0 0
29/07/2009
20.32
 60,180 20.96 21.61 20.32 3,010 0 0
28/07/2009
20.96
 269,970 22.06 22.06 20.96 67,070 0 0
27/07/2009
22.06
 391,090 21.09 22.12 20.77 94,740 0 0
24/07/2009
21.09
 39,460 20.12 21.09 21.09 0 0 0
23/07/2009
20.12
 82,090 19.93 20.12 19.35 25,000 1,500 0
22/07/2009
19.93
 65,350 19.35 19.99 19.35 50,360 0 0
21/07/2009
19.35
 61,790 18.70 19.35 18.70 46,290 710 0
20/07/2009
18.70
 50,400 19.03 19.03 18.64 0 0 0
17/07/2009
19.03
 36,090 19.35 19.35 18.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |