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)
11/06/2008
22.08
 2,110 22.51 22.51 22.08 0 0 0
10/06/2008
22.51
 40 22.93 22.93 22.51 0 0 0
09/06/2008
22.93
 100 23.35 23.35 22.93 0 0 0
06/06/2008
23.35
 0 23.35 23.35 23.35 0 0 0
05/06/2008
23.35
 10 23.77 23.77 23.35 0 0 0
04/06/2008
23.77
 10 24.25 24.25 23.77 0 0 0
03/06/2008
24.25
 110 24.73 24.73 24.25 100 0 0
02/06/2008
24.73
 2,600 25.21 25.21 24.73 2,600 0 0
30/05/2008
25.21
 11,180 25.70 25.70 25.21 11,030 0 0
29/05/2008
25.70
 0 25.70 25.70 25.70 0 0 0
28/05/2008
25.70
 0 25.70 25.70 25.70 0 0 0
27/05/2008
25.70
 0 25.70 25.70 25.70 0 0 0
26/05/2008
25.70
 100 26.12 26.12 25.70 100 0 0
23/05/2008
26.12
 0 26.12 26.12 26.12 0 0 0
22/05/2008
26.12
 12,640 26.60 26.60 26.12 12,640 1,000 0
21/05/2008
26.60
 11,940 27.14 27.14 26.60 11,940 3,000 0
20/05/2008
27.14
 6,900 27.68 27.68 27.14 0 0 0
19/05/2008
27.68
 51,510 28.16 28.16 27.62 48,860 1,000 0
16/05/2008
28.16
 20 28.70 28.70 28.16 0 0 0
15/05/2008
28.70
 10 29.25 29.25 28.70 0 0 0
14/05/2008
29.25
 10 29.79 29.79 29.25 0 10 0
13/05/2008
29.79
 6,800 30.39 30.39 29.79 6,700 0 0
12/05/2008
30.39
 10 30.99 30.99 30.39 0 0 0
09/05/2008
30.99
 7,010 31.59 31.59 30.99 0 0 0
08/05/2008
31.59
 23,150 32.19 32.19 31.59 0 0 0
07/05/2008
32.19
 16,210 32.80 32.80 32.19 9,180 0 0
06/05/2008
32.80
 1,800 33.40 33.40 32.80 0 0 0
05/05/2008
33.40
 8,200 34.00 34.00 33.40 0 0 0
29/04/2008
34.00
 10,910 34.60 34.60 34.00 200 0 0
28/04/2008
34.60
 21,680 35.20 35.20 34.60 19,880 0 0
25/04/2008
35.20
 20 35.80 35.80 35.20 0 0 0
24/04/2008
35.80
 3,970 36.41 36.41 35.80 3,930 0 0
23/04/2008
36.41
 20 37.01 37.01 36.41 0 0 0
22/04/2008
37.01
 50 37.61 37.61 37.01 0 0 0
21/04/2008
37.61
 250 38.21 38.21 37.61 0 0 0
18/04/2008
38.21
 23,040 38.81 38.81 38.21 18,450 60 0
17/04/2008
38.81
 19,350 39.42 39.42 38.81 0 0 0
16/04/2008: Cổ tức tiền mặt tỉ lệ: 8%
16/04/2008
39.42
 1,600 40.14 40.14 39.42 0 0 0
11/04/2008
40.14
 510 40.73 40.73 40.14 400 0 0
10/04/2008
40.73
 3,550 41.33 41.33 40.73 0 0 0
09/04/2008
41.33
 3,280 41.92 41.92 41.33 580 0 0
08/04/2008
41.92
 12,650 42.52 42.52 41.92 500 0 0
07/04/2008
42.52
 74,640 41.92 42.52 42.22 530 0 0
04/04/2008
41.92
 36,000 41.62 41.92 41.92 50 0 0
03/04/2008
41.62
 21,300 41.33 41.62 41.62 1,230 0 0
02/04/2008
41.33
 3,810 41.03 41.33 41.33 0 0 0
01/04/2008
41.03
 33,660 40.73 41.03 41.03 0 30,000 0
31/03/2008
40.73
 93,210 40.43 40.73 40.14 15,840 88,840 0
28/03/2008
40.43
 51,010 40.73 41.03 40.43 0 49,610 0
27/03/2008
40.73
 39,500 41.03 41.33 40.73 100 39,100 0
26/03/2008
41.03
 92,670 42.81 42.81 40.73 0 60,980 0
25/03/2008
42.81
 15,770 44.89 44.89 42.81 0 9,450 0
24/03/2008
44.89
 38,470 46.98 46.98 44.89 0 28,780 0
21/03/2008
46.98
 39,040 47.57 47.57 46.98 130 0 0
20/03/2008
47.57
 23,300 47.57 47.57 47.57 0 8,680 0
19/03/2008
47.57
 45,030 47.57 47.57 46.38 0 36,000 0
18/03/2008
47.57
 61,570 47.57 47.57 45.19 0 0 0
17/03/2008
47.57
 39,970 48.16 48.16 45.79 0 5,000 0
14/03/2008
48.16
 33,860 48.76 48.76 46.98 0 20,000 0
13/03/2008
48.76
 29,550 48.76 49.95 47.57 1,800 0 0
12/03/2008
48.76
 55,810 50.54 50.54 48.16 0 1,130 0
11/03/2008
50.54
 6,210 51.73 51.73 50.25 0 0 0
10/03/2008
51.73
 15,520 51.73 54.11 50.54 0 4,480 0
07/03/2008
51.73
 46,940 49.35 51.73 49.35 0 33,000 0
06/03/2008
49.35
 106,850 47.27 49.35 47.57 0 70,000 0
05/03/2008
47.27
 51,210 47.87 47.87 46.38 0 20,900 0
04/03/2008
47.87
 25,300 48.46 48.46 46.38 0 4,000 0
03/03/2008
48.46
 23,960 48.46 49.06 47.57 0 1,000 0
29/02/2008
48.46
 43,310 49.06 49.06 48.16 4,750 35,860 0
28/02/2008
49.06
 32,580 49.95 49.95 48.76 10,250 20,000 0
27/02/2008
49.95
 25,240 50.54 50.54 49.35 0 20,000 0
26/02/2008
50.54
 27,240 51.14 51.14 49.06 200 20,000 0
25/02/2008
51.14
 26,450 50.54 51.14 49.35 0 20,000 0
22/02/2008
50.54
 43,610 48.76 50.54 47.27 0 20,000 0
21/02/2008
48.76
 71,530 48.76 48.76 46.38 0 42,960 0
20/02/2008
48.76
 32,090 48.76 49.95 48.46 0 10,180 0
19/02/2008
48.76
 12,650 49.35 49.35 48.46 1,000 7,760 0
18/02/2008
49.35
 10,300 49.95 49.95 47.57 0 0 0
15/02/2008
49.95
 13,500 49.95 49.95 48.76 0 0 0
14/02/2008
49.95
 6,890 48.76 50.54 49.35 1,000 190 0
13/02/2008
48.76
 31,190 48.76 48.76 47.57 0 0 0
12/02/2008
48.76
 18,120 49.35 49.35 48.16 0 0 0
01/02/2008
49.35
 7,600 48.46 49.95 49.35 0 0 0
31/01/2008
48.46
 34,430 50.25 50.25 48.16 1,000 32,700 0
30/01/2008
50.25
 67,430 47.87 50.25 49.95 350 40,000 0
29/01/2008
47.87
 53,840 45.79 47.87 47.87 0 20,830 0
28/01/2008
45.79
 8,180 43.71 45.79 44.00 0 0 0
25/01/2008
43.71
 8,050 45.79 45.79 43.71 700 0 0
24/01/2008
45.79
 10,070 45.79 46.38 45.79 0 0 0
23/01/2008
45.79
 55,650 48.16 48.16 45.79 5,000 19,630 0
22/01/2008
48.16
 59,990 50.54 50.54 48.16 0 19,200 0
21/01/2008
50.54
 26,840 50.54 51.14 50.54 0 3,000 0
18/01/2008
50.54
 33,260 52.33 52.33 50.54 0 9,450 0
17/01/2008
52.33
 23,960 52.33 53.52 51.14 0 0 0
16/01/2008
52.33
 16,240 49.95 52.33 52.33 0 1,390 0
15/01/2008
49.95
 17,810 51.44 51.44 49.35 0 5,100 0
14/01/2008
51.44
 20,130 53.52 53.52 51.44 0 4,330 0
11/01/2008
53.52
 15,340 53.52 54.71 53.52 0 8,000 0
10/01/2008
53.52
 24,700 54.71 54.71 53.52 0 1,000 0
09/01/2008
54.71
 18,270 56.49 56.49 54.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |