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
(2024-10-15) 		-0.10 -0.20% 5,000 -300 -0.0
48.40
51
50
2 tháng
(2024-09-16) 		-1 -1.96% 16,500 -3,800 -0.2
48
51.80
50
3 tháng
(2024-08-16) 		1.38 2.84% 17,300 -3,600 -0.2
48
51.80
50
6 tháng
(2024-05-20) 		1.96 4.08% 33,300 -2,756 -0.1
47.26
51.80
50
12 tháng
(2023-11-20) 		-3.18 -5.98% 94,700 -16,956 -0.8
46.78
53.28
50
24 tháng
(2022-11-25) 		1.34 2.75% 231,200 -17,378 -0.6
46.78
65.45
50
36 tháng
(2021-11-30) 		-9.44 -15.88% 577,700 -39,632 -3.8
46.78
102.61
50
60 tháng
(2019-12-11) 		-3.55 -6.63% 1,615,714 -7,071,876 -962.1
37.18
102.61
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/07/2006
16.26
 23,460 16.09 16.26 16.26 400 0 0
05/07/2006
16.09
 111,010 15.83 16.09 15.83 0 0 0
04/07/2006
15.83
 20,930 16.04 16.04 15.83 0 200 0
03/07/2006
16.04
 40,550 15.92 16.04 15.62 15,600 0 0
30/06/2006
15.92
 83,930 16.00 16.04 15.87 0 0 0
29/06/2006
16.00
 36,920 15.62 16.00 15.83 0 0 0
28/06/2006
15.62
 43,520 15.40 15.62 15.40 0 0 0
27/06/2006
15.40
 36,530 15.32 15.40 15.06 0 0 0
26/06/2006
15.32
 14,600 15.40 15.40 14.97 0 0 0
23/06/2006
15.40
 37,800 15.70 15.70 15.40 0 0 0
22/06/2006
15.70
 22,990 14.97 15.70 15.19 0 0 0
21/06/2006
14.97
 73,800 15.40 15.40 14.97 0 0 0
20/06/2006
15.40
 61,460 15.53 15.53 15.40 0 0 0
19/06/2006
15.53
 13,700 15.62 15.62 15.53 0 0 0
16/06/2006
15.62
 30,390 15.96 15.96 15.62 0 0 0
15/06/2006
15.96
 11,140 16.00 16.09 15.96 0 0 0
14/06/2006
16.00
 26,680 16.04 16.04 15.83 0 0 0
13/06/2006
16.04
 25,120 16.26 16.26 16.04 0 0 0
12/06/2006
16.26
 33,880 16.56 16.56 16.26 0 0 0
09/06/2006
16.56
 24,380 16.56 16.69 16.56 0 0 0
08/06/2006
16.56
 27,970 16.34 16.56 16.43 0 0 0
07/06/2006
16.34
 50,770 16.47 16.47 16.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |