CTCP Bibica (bbc)

68
0.80
(1.19%)
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
(2025-11-18) 		-11 -14.07% 17,000 -5,200 -0.4
63.10
78.30
68
2 tháng
(2025-10-20) 		-20.65 -23.51% 21,900 -5,200 -0.4
63.10
91.76
68
3 tháng
(2025-09-19) 		-19.68 -22.65% 51,900 -11,100 -0.9
63.10
91.76
68
6 tháng
(2025-06-23) 		14.20 26.78% 216,000 -20,100 -1.4
52.71
91.76
68
12 tháng
(2024-12-23) 		17.42 34.99% 350,200 -29,507 -1.6
48.12
91.76
68
24 tháng
(2023-12-29) 		19.74 41.59% 443,100 -39,530 -2.1
45.66
91.76
68
36 tháng
(2023-01-03) 		18.05 36.73% 596,300 -53,650 -2.6
45.66
91.76
68
60 tháng
(2021-01-13) 		9.31 16.08% 1,337,464 -87,168 -6.4
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)
06/05/2008
32.01
 1,800 32.60 32.60 32.01 0 0 0
05/05/2008
32.60
 8,200 33.19 33.19 32.60 0 0 0
29/04/2008
33.19
 10,910 33.78 33.78 33.19 200 0 0
28/04/2008
33.78
 21,680 34.36 34.36 33.78 19,880 0 0
25/04/2008
34.36
 20 34.95 34.95 34.36 0 0 0
24/04/2008
34.95
 3,970 35.54 35.54 34.95 3,930 0 0
23/04/2008
35.54
 20 36.13 36.13 35.54 0 0 0
22/04/2008
36.13
 50 36.71 36.71 36.13 0 0 0
21/04/2008
36.71
 250 37.30 37.30 36.71 0 0 0
18/04/2008
37.30
 23,040 37.89 37.89 37.30 18,450 60 0
17/04/2008
37.89
 19,350 38.47 38.47 37.89 0 0 0
16/04/2008: Cổ tức tiền mặt tỉ lệ: 8%
16/04/2008
38.47
 1,600 39.18 39.18 38.47 0 0 0
11/04/2008
39.18
 510 39.76 39.76 39.18 400 0 0
10/04/2008
39.76
 3,550 40.34 40.34 39.76 0 0 0
09/04/2008
40.34
 3,280 40.92 40.92 40.34 580 0 0
08/04/2008
40.92
 12,650 41.50 41.50 40.92 500 0 0
07/04/2008
41.50
 74,640 40.92 41.50 41.21 530 0 0
04/04/2008
40.92
 36,000 40.63 40.92 40.92 50 0 0
03/04/2008
40.63
 21,300 40.34 40.63 40.63 1,230 0 0
02/04/2008
40.34
 3,810 40.05 40.34 40.34 0 0 0
01/04/2008
40.05
 33,660 39.76 40.05 40.05 0 30,000 0
31/03/2008
39.76
 93,210 39.47 39.76 39.18 15,840 88,840 0
28/03/2008
39.47
 51,010 39.76 40.05 39.47 0 49,610 0
27/03/2008
39.76
 39,500 40.05 40.34 39.76 100 39,100 0
26/03/2008
40.05
 92,670 41.79 41.79 39.76 0 60,980 0
25/03/2008
41.79
 15,770 43.82 43.82 41.79 0 9,450 0
24/03/2008
43.82
 38,470 45.85 45.85 43.82 0 28,780 0
21/03/2008
45.85
 39,040 46.43 46.43 45.85 130 0 0
20/03/2008
46.43
 23,300 46.43 46.43 46.43 0 8,680 0
19/03/2008
46.43
 45,030 46.43 46.43 45.27 0 36,000 0
18/03/2008
46.43
 61,570 46.43 46.43 44.11 0 0 0
17/03/2008
46.43
 39,970 47.02 47.02 44.69 0 5,000 0
14/03/2008
47.02
 33,860 47.60 47.60 45.85 0 20,000 0
13/03/2008
47.60
 29,550 47.60 48.76 46.43 1,800 0 0
12/03/2008
47.60
 55,810 49.34 49.34 47.02 0 1,130 0
11/03/2008
49.34
 6,210 50.50 50.50 49.05 0 0 0
10/03/2008
50.50
 15,520 50.50 52.82 49.34 0 4,480 0
07/03/2008
50.50
 46,940 48.18 50.50 48.18 0 33,000 0
06/03/2008
48.18
 106,850 46.14 48.18 46.43 0 70,000 0
05/03/2008
46.14
 51,210 46.73 46.73 45.27 0 20,900 0
04/03/2008
46.73
 25,300 47.31 47.31 45.27 0 4,000 0
03/03/2008
47.31
 23,960 47.31 47.89 46.43 0 1,000 0
29/02/2008
47.31
 43,310 47.89 47.89 47.02 4,750 35,860 0
28/02/2008
47.89
 32,580 48.76 48.76 47.60 10,250 20,000 0
27/02/2008
48.76
 25,240 49.34 49.34 48.18 0 20,000 0
26/02/2008
49.34
 27,240 49.92 49.92 47.89 200 20,000 0
25/02/2008
49.92
 26,450 49.34 49.92 48.18 0 20,000 0
22/02/2008
49.34
 43,610 47.60 49.34 46.14 0 20,000 0
21/02/2008
47.60
 71,530 47.60 47.60 45.27 0 42,960 0
20/02/2008
47.60
 32,090 47.60 48.76 47.31 0 10,180 0
19/02/2008
47.60
 12,650 48.18 48.18 47.31 1,000 7,760 0
18/02/2008
48.18
 10,300 48.76 48.76 46.43 0 0 0
15/02/2008
48.76
 13,500 48.76 48.76 47.60 0 0 0
14/02/2008
48.76
 6,890 47.60 49.34 48.18 1,000 190 0
13/02/2008
47.60
 31,190 47.60 47.60 46.43 0 0 0
12/02/2008
47.60
 18,120 48.18 48.18 47.02 0 0 0
01/02/2008
48.18
 7,600 47.31 48.76 48.18 0 0 0
31/01/2008
47.31
 34,430 49.05 49.05 47.02 1,000 32,700 0
30/01/2008
49.05
 67,430 46.73 49.05 48.76 350 40,000 0
29/01/2008
46.73
 53,840 44.69 46.73 46.73 0 20,830 0
28/01/2008
44.69
 8,180 42.66 44.69 42.95 0 0 0
25/01/2008
42.66
 8,050 44.69 44.69 42.66 700 0 0
24/01/2008
44.69
 10,070 44.69 45.27 44.69 0 0 0
23/01/2008
44.69
 55,650 47.02 47.02 44.69 5,000 19,630 0
22/01/2008
47.02
 59,990 49.34 49.34 47.02 0 19,200 0
21/01/2008
49.34
 26,840 49.34 49.92 49.34 0 3,000 0
18/01/2008
49.34
 33,260 51.08 51.08 49.34 0 9,450 0
17/01/2008
51.08
 23,960 51.08 52.24 49.92 0 0 0
16/01/2008
51.08
 16,240 48.76 51.08 51.08 0 1,390 0
15/01/2008
48.76
 17,810 50.21 50.21 48.18 0 5,100 0
14/01/2008
50.21
 20,130 52.24 52.24 50.21 0 4,330 0
11/01/2008
52.24
 15,340 52.24 53.40 52.24 0 8,000 0
10/01/2008
52.24
 24,700 53.40 53.40 52.24 0 1,000 0
09/01/2008
53.40
 18,270 55.14 55.14 53.40 0 0 0
08/01/2008
55.14
 2,150 55.14 55.14 55.14 0 2,140 0
07/01/2008
55.14
 1,520 55.14 55.14 54.56 0 680 0
04/01/2008
55.14
 7,200 54.56 55.14 54.56 6,100 910 0
03/01/2008
54.56
 5,210 55.43 55.43 54.56 0 1,600 0
02/01/2008
55.43
 8,270 58.04 58.04 55.43 0 0 0
28/12/2007
58.04
 6,890 58.04 58.04 57.46 0 10 0
27/12/2007
58.04
 4,450 58.04 58.04 58.04 0 0 0
26/12/2007
58.04
 2,160 58.04 58.04 56.88 0 1,110 0
25/12/2007
58.04
 1,810 58.04 58.04 57.46 0 260 0
24/12/2007
58.04
 1,220 58.04 58.04 58.04 0 550 0
21/12/2007
58.04
 5,520 58.04 58.04 57.46 0 400 0
20/12/2007
58.04
 5,050 58.04 59.20 58.04 0 0 0
19/12/2007
58.04
 16,500 58.04 58.04 57.46 0 8,400 0
18/12/2007
58.04
 2,900 58.04 58.04 57.46 0 1,300 0
17/12/2007
58.04
 6,320 58.04 58.62 58.04 2,120 2,350 0
14/12/2007
58.04
 8,050 58.62 58.62 58.04 0 4,850 0
13/12/2007
58.62
 4,770 59.20 59.20 58.62 0 0 0
12/12/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
12/12/2007
59.20
 13,700 56.40 59.20 57.46 0 1,300 0
11/12/2007
56.40
 10,740 55.31 56.40 55.31 0 0 0
10/12/2007
55.31
 8,720 56.40 56.40 55.31 80 2,000 0
07/12/2007
56.40
 9,520 57.50 57.50 55.85 0 1,000 0
06/12/2007
57.50
 10,650 56.95 57.50 55.85 0 0 0
05/12/2007
56.95
 11,220 58.59 58.59 56.95 0 0 0
04/12/2007
58.59
 8,140 58.59 58.59 58.59 3,000 0 0
03/12/2007
58.59
 13,940 56.95 58.59 56.95 0 300 0
30/11/2007
56.95
 14,810 56.40 57.50 56.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |