CTCP Bibica (bbc)

49.50
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
(2024-04-23) 		-0.10 -0.20% 3,200 100 0.0
48.20
51
49.75
2 tháng
(2024-03-25) 		-1.40 -2.72% 10,000 700 0.0
48.20
52
49.75
3 tháng
(2024-02-23) 		-1 -1.96% 17,500 -400 0.0
48.20
54.90
49.75
6 tháng
(2023-11-29) 		-4 -7.41% 59,300 -14,600 -0.7
48.20
54.90
49.75
12 tháng
(2023-05-29) 		-5.55 -10% 140,700 -18,100 -0.9
48.20
61.25
49.75
24 tháng
(2022-06-03) 		-22.30 -30.84% 339,500 -23,876 -2.7
48.20
105.74
49.75
36 tháng
(2021-06-08) 		-11.11 -18.18% 771,576 -45,776 -4.2
48.20
105.74
49.75
60 tháng
(2019-06-19) 		-8.10 -13.94% 1,606,634 -7,072,190 -962.2
38.31
105.74
49.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2006
18.58
 202,170 18.03 18.93 18.58 0 0 0
23/11/2006
18.03
 91,900 17.58 18.03 17.53 0 0 0
22/11/2006
17.58
 52,780 17.53 17.58 17.53 0 0 0
21/11/2006
17.53
 44,880 17.53 17.53 17.53 0 0 0
20/11/2006
17.53
 83,590 17.58 17.98 17.53 0 0 0
17/11/2006
17.58
 56,550 17.58 17.58 17.53 0 0 0
16/11/2006
17.58
 24,480 17.78 17.78 17.58 0 0 0
15/11/2006
17.78
 31,630 18.03 18.28 17.78 0 0 0
14/11/2006
18.03
 112,430 17.63 18.03 18.03 0 0 0
13/11/2006
17.63
 13,810 17.63 17.78 17.63 0 0 0
10/11/2006
17.63
 20,000 18.03 18.03 17.63 0 0 0
09/11/2006
18.03
 66,540 17.68 18.03 18.03 0 0 0
08/11/2006
17.68
 117,840 17.23 17.68 17.28 0 0 0
07/11/2006
17.23
 64,400 17.18 17.23 17.18 0 0 0
06/11/2006
17.18
 20,120 17.18 17.18 17.18 0 0 0
03/11/2006
17.18
 37,150 17.28 17.28 17.08 0 0 0
02/11/2006
17.28
 30,770 17.63 17.73 17.28 0 0 0
01/11/2006
17.63
 45,870 17.28 17.73 17.53 0 0 0
31/10/2006
17.28
 49,670 17.18 17.28 17.13 0 0 0
30/10/2006
17.18
 71,840 17.53 17.53 17.18 0 0 0
27/10/2006
17.53
 38,520 17.73 17.73 17.53 0 0 0
26/10/2006
17.73
 89,570 17.98 17.98 17.73 0 0 0
25/10/2006
17.98
 90,300 18.08 18.08 17.98 0 0 0
24/10/2006
18.08
 61,100 18.13 18.23 18.08 0 0 0
23/10/2006
18.13
 27,710 18.53 18.53 18.13 0 0 0
20/10/2006
18.53
 85,970 18.28 18.53 18.53 0 0 0
19/10/2006
18.28
 30,570 17.53 18.33 18.28 0 0 0
18/10/2006
17.53
 40,980 17.28 17.78 17.28 0 0 0
17/10/2006
17.28
 71,680 18.03 18.03 17.28 0 0 0
16/10/2006
18.03
 68,770 18.28 18.28 18.03 0 0 0
13/10/2006
18.28
 34,550 18.43 18.53 18.28 0 0 0
12/10/2006
18.43
 35,250 18.78 18.78 18.43 0 0 0
11/10/2006
18.78
 37,540 18.78 18.78 18.73 0 0 0
10/10/2006
18.78
 51,160 19.28 19.28 18.78 0 0 0
09/10/2006
19.28
 52,180 19.23 19.53 19.28 0 0 0
06/10/2006
19.23
 79,520 19.03 19.23 19.18 0 0 0
05/10/2006
19.03
 52,110 19.28 19.28 19.03 0 0 0
04/10/2006
19.28
 148,330 18.93 19.28 19.18 0 0 0
03/10/2006
18.93
 49,220 18.43 19.03 18.63 0 0 0
02/10/2006
18.43
 27,240 18.53 18.53 18.43 0 0 0
29/09/2006
18.53
 33,880 18.53 18.53 18.53 0 0 0
28/09/2006
18.53
 74,590 18.73 18.73 18.53 0 0 0
27/09/2006
18.73
 32,870 18.63 18.78 18.73 0 0 0
26/09/2006
18.63
 29,950 18.58 18.63 18.53 100 0 0
25/09/2006
18.58
 37,850 18.48 18.63 18.53 0 0 0
22/09/2006
18.48
 23,910 18.53 18.53 18.48 0 0 0
21/09/2006
18.53
 47,210 18.43 18.63 18.53 0 0 0
20/09/2006
18.43
 53,120 18.28 18.53 18.43 0 0 0
19/09/2006
18.28
 64,030 18.28 18.48 18.28 1,000 0 0
18/09/2006
18.28
 19,490 18.38 18.48 18.28 0 0 0
15/09/2006
18.38
 40,090 18.28 18.53 18.28 0 0 0
14/09/2006
18.28
 36,850 18.28 18.28 18.28 0 2,000 0
13/09/2006
18.28
 39,770 18.13 18.53 18.13 0 0 0
12/09/2006
18.13
 38,930 18.53 18.53 18.13 10 0 0
11/09/2006
18.53
 25,910 18.78 19.03 18.53 0 0 0
08/09/2006
18.78
 51,950 18.43 18.78 18.08 0 0 0
07/09/2006
18.43
 41,870 18.78 18.78 18.28 0 0 0
06/09/2006
18.78
 53,750 19.03 19.43 18.78 0 0 0
05/09/2006
19.03
 59,530 18.28 19.03 18.58 2,850 0 0
01/09/2006
18.28
 76,440 18.23 18.28 18.18 0 0 0
31/08/2006
18.23
 36,370 18.28 18.28 17.78 0 0 0
30/08/2006: Cổ tức tiền mặt tỉ lệ: 5%
30/08/2006
18.28
 72,430 17.78 18.53 18.28 0 0 0
29/08/2006
17.78
 92,130 17.04 17.78 17.68 0 0 0
28/08/2006: Cổ tức tiền mặt tỉ lệ: 5%
Quyền mua cổ phiếu: 10/2 Giá: 10 (Volume + 20%, Ratio=0.20)
28/08/2006
17.04
 66,630 16.26 17.04 17.04 10,220 0 0
25/08/2006
16.26
 54,460 16.26 16.26 16.22 0 0 0
24/08/2006
16.26
 40,560 16.47 16.47 16.26 0 0 0
23/08/2006
16.47
 57,780 16.04 16.47 15.92 550 0 0
22/08/2006
16.04
 61,050 16.47 16.56 16.04 10 0 0
21/08/2006
16.47
 73,550 16.69 16.69 16.47 1,100 0 0
18/08/2006
16.69
 104,240 16.56 17.11 16.69 0 0 0
17/08/2006
16.56
 76,160 15.79 16.56 16.56 34,000 100 0
16/08/2006
15.79
 66,690 15.06 15.79 15.40 0 0 0
15/08/2006
15.06
 37,190 15.62 15.62 15.06 0 0 0
14/08/2006
15.62
 25,790 15.02 15.74 15.62 180 200 0
11/08/2006
15.02
 17,820 14.33 15.02 14.55 1,810 0 0
10/08/2006
14.33
 14,980 14.12 14.33 14.12 0 0 0
09/08/2006
14.12
 28,830 14.03 14.33 14.12 18,700 0 0
08/08/2006
14.03
 37,940 13.48 14.03 13.48 15,880 0 0
07/08/2006
13.48
 156,320 12.96 13.61 13.48 121,400 0 0
04/08/2006
12.96
 11,480 12.36 12.96 12.96 0 0 0
03/08/2006
12.36
 7,900 11.81 12.36 12.36 0 0 0
02/08/2006
11.81
 23,970 11.81 11.81 11.34 0 1,000 0
01/08/2006
11.81
 6,750 12.41 12.41 11.81 0 0 0
31/07/2006
12.41
 15,590 13.05 13.05 12.41 0 0 0
28/07/2006
13.05
 46,440 12.92 13.18 12.92 0 0 0
27/07/2006
12.92
 22,960 12.32 12.92 12.58 0 0 0
26/07/2006
12.32
 97,400 12.96 12.96 12.32 0 0 0
25/07/2006
12.96
 2,600 13.61 13.61 12.96 0 0 0
24/07/2006
13.61
 37,200 14.29 14.29 13.61 0 10,000 0
21/07/2006
14.29
 14,930 14.97 14.97 14.29 200 0 0
20/07/2006
14.97
 33,870 14.59 14.97 14.12 0 0 0
19/07/2006
14.59
 23,060 15.02 15.02 14.59 0 1,100 0
18/07/2006
15.02
 20,010 15.23 15.27 15.02 0 0 0
17/07/2006
15.23
 17,230 15.57 15.57 15.23 0 0 0
14/07/2006
15.57
 31,190 15.49 15.57 15.49 0 0 0
13/07/2006
15.49
 17,940 15.53 15.53 15.49 0 0 0
12/07/2006
15.53
 14,550 15.70 15.70 15.53 0 550 0
11/07/2006
15.70
 30,300 15.83 15.83 15.70 0 0 0
10/07/2006
15.83
 26,000 15.83 15.83 15.74 0 18,890 0
07/07/2006
15.83
 28,160 16.26 16.34 15.83 500 13,310 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc