CTCP Bibica (bbc)

67.20
4.10
(6.50%)
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
(2025-11-17) 		-14.90 -19.10% 17,300 -4,600 -0.3
63.10
78.30
67.20
2 tháng
(2025-10-20) 		-24.75 -28.17% 20,900 -4,700 -0.3
63.10
91.76
67.20
3 tháng
(2025-09-18) 		-23.78 -27.37% 52,000 -10,600 -0.9
63.10
91.76
67.20
6 tháng
(2025-06-20) 		10.10 19.05% 215,000 -19,600 -1.4
52.71
91.76
67.20
12 tháng
(2024-12-23) 		13.32 26.75% 349,200 -29,007 -1.5
48.12
91.76
67.20
24 tháng
(2023-12-28) 		16.11 34.29% 443,300 -39,030 -2.0
45.66
91.76
67.20
36 tháng
(2023-01-03) 		13.95 28.38% 595,300 -53,150 -2.6
45.66
91.76
67.20
60 tháng
(2021-01-12) 		4.52 7.71% 1,337,764 -86,668 -6.3
45.66
100.16
67.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2007
27.65
 26,830 27.93 27.93 27.65 0 0 0
09/07/2007
27.93
 8,600 27.93 27.93 27.38 0 330 0
06/07/2007
27.93
 18,220 27.93 27.93 27.93 0 0 0
05/07/2007
27.93
 28,840 27.11 28.20 27.38 0 0 0
04/07/2007
27.11
 91,580 26.28 27.11 26.28 0 71,200 0
03/07/2007
26.28
 65,150 27.65 27.65 26.28 1,000 62,400 0
02/07/2007
27.65
 31,410 29.02 29.02 27.65 1,000 0 0
29/06/2007
29.02
 80,390 29.02 30.39 28.47 76,000 0 0
28/06/2007
29.02
 27,130 29.57 29.57 28.47 9,350 20,000 0
27/06/2007
29.57
 40,790 28.47 29.57 28.47 31,500 2,380 0
26/06/2007
28.47
 17,610 28.20 28.47 28.20 200 3,760 0
25/06/2007
28.20
 15,250 29.30 29.30 28.20 0 990 0
22/06/2007
29.30
 6,790 29.02 29.30 28.47 400 0 0
21/06/2007
29.02
 14,900 29.57 29.57 29.02 0 0 0
20/06/2007
29.57
 10,550 29.57 29.84 29.57 0 3,110 0
19/06/2007
29.57
 15,190 29.57 30.12 29.30 2,700 7,200 0
18/06/2007
29.57
 10,700 29.84 30.66 29.57 2,000 900 0
15/06/2007
29.84
 11,480 29.57 30.66 29.57 0 0 0
14/06/2007
29.57
 29,600 30.39 30.66 29.57 0 0 0
13/06/2007
30.39
 33,500 30.39 30.39 30.12 12,000 5,770 0
12/06/2007
30.39
 9,620 30.66 30.66 30.39 1,960 0 0
11/06/2007
30.66
 17,060 30.39 30.94 30.66 1,200 240 0
08/06/2007
30.39
 10,940 30.39 30.66 30.39 100 0 0
07/06/2007
30.39
 25,830 30.39 30.39 30.12 12,880 7,570 0
06/06/2007
30.39
 29,980 30.39 30.39 29.30 1,000 0 0
05/06/2007
30.39
 12,390 31.21 31.21 30.39 430 600 0
04/06/2007
31.21
 31,950 31.49 32.03 31.21 13,330 0 0
01/06/2007
31.49
 23,210 32.31 32.31 31.49 300 510 0
31/05/2007
32.31
 11,700 32.31 32.31 31.49 0 0 0
30/05/2007
32.31
 31,460 32.85 32.85 31.76 25,390 0 0
29/05/2007
32.85
 62,350 32.85 33.40 32.85 40,690 1,010 0
28/05/2007
32.85
 72,320 32.31 33.68 32.85 62,280 22,990 0
25/05/2007
32.31
 16,780 31.76 32.31 32.03 2,500 0 0
24/05/2007
31.76
 35,460 32.85 32.85 31.76 26,070 1,000 0
23/05/2007
32.85
 95,140 31.49 32.85 32.85 61,430 0 0
22/05/2007
31.49
 21,990 30.12 31.49 30.12 18,690 1,420 0
21/05/2007
30.12
 15,610 29.30 30.12 29.30 0 500 0
18/05/2007
29.30
 18,370 30.12 30.12 28.75 0 5,000 0
17/05/2007
30.12
 12,770 30.12 30.12 29.30 0 3,500 0
16/05/2007
30.12
 8,910 30.66 30.66 30.12 0 0 0
15/05/2007
30.66
 36,530 30.66 30.66 30.12 5,130 0 0
14/05/2007
30.66
 87,170 29.30 30.66 30.66 84,870 6,600 0
11/05/2007
29.30
 15,440 30.12 30.12 29.30 2,770 0 0
10/05/2007
30.12
 90,800 28.75 30.12 30.12 90,000 4,000 0
09/05/2007
28.75
 53,950 30.12 30.12 28.75 21,290 0 0
08/05/2007
30.12
 33,270 30.12 30.12 30.12 0 3,000 0
07/05/2007
30.12
 12,610 30.12 30.12 30.12 1,000 0 0
04/05/2007
30.12
 59,300 29.57 30.66 29.57 54,100 0 0
03/05/2007
29.57
 52,850 28.20 29.57 29.30 52,000 0 0
02/05/2007
28.20
 45,250 27.00 28.20 26.83 43,750 1,250 0
25/04/2007
27.00
 49,560 25.74 27.00 24.75 47,060 1,000 0
24/04/2007
25.74
 34,160 24.75 25.74 24.37 0 4,000 0
23/04/2007
24.75
 33,450 26.01 26.01 24.75 100 550 0
20/04/2007
26.01
 8,070 27.38 27.38 26.01 70 0 0
19/04/2007
27.38
 125,720 26.67 27.93 27.38 0 0 0
18/04/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
18/04/2007
26.67
 8,300 25.42 26.67 26.67 0 0 0
17/04/2007
25.42
 22,850 25.42 25.42 24.45 0 2,120 0
16/04/2007
25.42
 12,920 26.65 26.65 25.42 3,000 1,880 0
13/04/2007
26.65
 26,220 27.87 27.87 26.65 0 0 0
12/04/2007
27.87
 24,030 28.85 28.85 27.87 1,000 0 0
11/04/2007
28.85
 13,250 29.82 29.82 28.85 1,000 0 0
10/04/2007
29.82
 19,610 29.82 30.31 29.82 0 270 0
09/04/2007
29.82
 15,320 30.31 30.31 29.33 2,050 0 0
06/04/2007
30.31
 22,220 31.29 31.29 29.82 2,000 0 0
05/04/2007
31.29
 21,810 31.29 31.29 31.29 0 0 0
04/04/2007
31.29
 28,020 31.29 31.29 29.82 350 0 0
03/04/2007
31.29
 19,970 32.76 32.76 31.29 1,600 0 0
02/04/2007
32.76
 78,760 31.78 32.76 32.02 74,000 900 0
30/03/2007
31.78
 61,590 33.00 33.00 31.78 24,800 0 0
29/03/2007
33.00
 38,670 32.27 33.00 32.51 0 0 0
28/03/2007
32.27
 78,720 30.80 32.27 29.33 460 0 0
27/03/2007
30.80
 16,870 32.27 32.27 30.80 0 0 0
26/03/2007
32.27
 77,260 33.73 33.73 32.27 600 0 0
23/03/2007
33.73
 76,610 34.22 34.22 33.25 0 3,730 0
22/03/2007
34.22
 154,910 34.22 34.71 34.22 110,300 2,100 0
21/03/2007
34.22
 84,660 35.45 35.45 33.73 1,700 0 0
20/03/2007
35.45
 156,100 34.71 35.45 34.71 70,000 0 0
19/03/2007
34.71
 54,230 33.25 34.71 34.71 0 500 0
16/03/2007
33.25
 45,680 31.78 33.25 33.25 0 600 0
15/03/2007
31.78
 125,440 33.00 33.00 31.78 8,000 0 0
14/03/2007
33.00
 162,430 34.71 34.71 33.00 1,150 0 0
13/03/2007
34.71
 119,580 34.71 34.71 33.98 1,300 2,340 0
12/03/2007
34.71
 222,480 35.93 35.93 34.71 5,500 0 0
09/03/2007
35.93
 382,300 34.22 35.93 35.93 130,310 200,000 0
08/03/2007
34.22
 237,510 32.76 34.22 34.22 42,000 200,140 0
07/03/2007
32.76
 31,640 31.29 32.76 32.76 0 0 0
06/03/2007
31.29
 280,880 29.82 31.29 31.29 2,340 200,000 0
05/03/2007
29.82
 250,810 28.60 29.82 29.82 0 200,700 0
02/03/2007
28.60
 115,160 27.38 28.60 28.36 1,000 0 0
01/03/2007
27.38
 101,130 28.36 28.36 27.13 17,050 55,820 0
28/02/2007
28.36
 84,400 28.60 28.85 28.36 18,560 16,300 0
27/02/2007
28.60
 47,560 27.38 28.60 28.60 10,500 1,200 0
26/02/2007
27.38
 21,600 26.16 27.38 27.38 5,000 1,000 0
15/02/2007
26.16
 49,240 25.91 26.40 25.91 0 5,900 0
14/02/2007
25.91
 55,390 25.42 25.91 25.42 0 0 0
13/02/2007
25.42
 78,030 25.18 26.40 25.42 0 900 0
12/02/2007
25.18
 61,920 24.20 25.18 24.93 0 600 0
09/02/2007
24.20
 121,360 24.45 24.45 23.52 4,400 77,500 0
08/02/2007
24.45
 69,980 24.45 24.45 23.96 100 0 0
07/02/2007
24.45
 45,590 24.45 24.45 24.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |