CTCP Thực phẩm Bích Chi (bcf)

38.80
0.30
(0.78%)
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
(2024-08-20) 		4.80 14.24% 140,400 0 0
33.70
39.70
38.80
2 tháng
(2024-07-22) 		8.22 27.14% 175,900 0 0
30.28
39.70
38.80
3 tháng
(2024-06-21) 		9.20 31.38% 193,300 0 0
28.33
39.70
38.80
6 tháng
(2024-03-25) 		11.06 40.29% 386,700 0 0
26.51
39.70
38.80
12 tháng
(2023-09-25) 		11.85 44.47% 545,200 0 0
25.21
39.70
38.80
24 tháng
(2022-09-30) 		8.35 27.69% 811,733 0 0
25.21
39.70
38.80
36 tháng
(2021-10-05) 		12.87 50.22% 1,147,937 0 0
23.04
39.70
38.80
60 tháng
(2020-03-16) 		23.67 159.62% 1,554,831 0 0
14.83
39.70
38.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
28.29
 200 28.29 28.29 28.29 0 0 0
13/02/2023
28.29
 300 28.67 28.67 28.29 0 0 0
10/02/2023
28.67
 100 28.67 28.67 28.67 0 0 0
09/02/2023
28.67
 658 28.21 28.67 28.67 0 0 0
08/02/2023
28.21
 600 28.44 28.44 28.21 0 0 0
07/02/2023
28.44
 8 28.44 28.44 28.44 0 0 0
06/02/2023
28.44
 90 28.44 28.44 28.44 0 0 0
03/02/2023
28.44
 900 28.29 28.44 28.44 0 0 0
02/02/2023
28.29
 2,600 28.60 28.60 28.29 0 0 0
01/02/2023
28.60
 2 28.60 28.60 28.60 0 0 0
31/01/2023
28.60
 0 28.60 28.60 28.60 0 0 0
30/01/2023
28.60
 1,101 28.60 28.60 28.60 0 0 0
27/01/2023
28.60
 1,000 28.60 28.83 28.60 0 0 0
19/01/2023
28.60
 1,300 28.67 28.67 28.60 0 0 0
18/01/2023
28.67
 600 28.67 28.67 28.67 0 0 0
17/01/2023
28.67
 100 28.67 28.67 28.67 0 0 0
16/01/2023
28.67
 200 28.67 28.67 28.67 0 0 0
13/01/2023
28.67
 0 28.67 28.67 28.67 0 0 0
12/01/2023
28.67
 0 28.67 28.67 28.67 0 0 0
11/01/2023
28.67
 0 28.67 28.67 28.67 0 0 0
10/01/2023
28.67
 401 27.68 28.67 28.67 0 0 0
09/01/2023
27.68
 0 27.68 27.68 27.68 0 0 0
06/01/2023
27.68
 500 27.91 27.91 27.68 0 0 0
05/01/2023
27.91
 0 27.91 27.91 27.91 0 0 0
04/01/2023
27.91
 0 27.91 27.91 27.91 0 0 0
03/01/2023
27.91
 80 27.91 27.91 27.91 0 0 0
30/12/2022
27.91
 0 27.91 27.91 27.91 0 0 0
29/12/2022
27.91
 0 27.91 27.91 27.91 0 0 0
28/12/2022
27.91
 302 27.91 27.91 27.91 0 0 0
27/12/2022
27.91
 300 28.67 28.67 27.91 0 0 0
26/12/2022
28.67
 0 28.67 28.67 28.67 0 0 0
23/12/2022: Cổ tức tiền mặt tỉ lệ: 12%
23/12/2022
28.67
 102 28.52 28.67 28.67 0 0 0
22/12/2022
28.52
 221 28.52 28.52 28.52 0 0 0
21/12/2022
28.52
 109 28.52 28.52 28.52 0 0 0
20/12/2022
28.52
 0 28.52 28.52 28.52 0 0 0
19/12/2022
28.52
 0 28.52 28.52 28.52 0 0 0
16/12/2022
28.52
 1 28.52 28.52 28.52 0 0 0
15/12/2022
28.52
 700 28.30 28.52 28.52 0 0 0
14/12/2022
28.30
 1,800 28.15 28.52 28.00 0 0 0
13/12/2022
28.15
 0 28.15 28.15 28.15 0 0 0
12/12/2022
28.15
 350 27.41 28.15 28.15 0 0 0
09/12/2022
27.41
 10 27.41 27.41 27.41 0 0 0
08/12/2022
27.41
 145 27.41 27.41 27.41 0 0 0
07/12/2022
27.41
 500 26.74 27.41 26.52 0 0 0
06/12/2022
26.74
 100 27.19 27.19 26.74 0 0 0
05/12/2022
27.19
 600 26.82 27.19 26.67 0 0 0
02/12/2022
26.82
 0 26.82 26.82 26.82 0 0 0
01/12/2022
26.82
 0 26.82 26.82 26.82 0 0 0
30/11/2022
26.82
 19 26.82 26.82 26.82 0 0 0
29/11/2022
26.82
 900 26.74 26.89 26.82 0 0 0
28/11/2022
26.74
 0 26.74 26.74 26.74 0 0 0
25/11/2022
26.74
 0 26.74 26.74 26.74 0 0 0
24/11/2022
26.74
 300 26.74 26.74 26.74 0 0 0
23/11/2022
26.74
 1,040 26.67 26.74 26.74 0 0 0
22/11/2022
26.67
 10 26.67 26.67 26.67 0 0 0
21/11/2022
26.67
 0 26.67 26.67 26.67 0 0 0
18/11/2022
26.67
 10,900 26.74 26.74 26.37 0 0 0
17/11/2022
26.74
 0 26.74 26.74 26.74 0 0 0
16/11/2022
26.74
 0 26.74 26.74 26.74 0 0 0
15/11/2022
26.74
 4,114 26.74 26.74 26.59 0 0 0
14/11/2022
26.74
 3,585 26.96 26.96 26.59 0 0 0
11/11/2022
26.96
 0 26.96 26.96 26.96 0 0 0
10/11/2022
26.96
 1,800 26.96 27.04 26.96 0 0 0
09/11/2022
26.96
 22 26.96 26.96 26.96 0 0 0
08/11/2022
26.96
 2,500 27.41 27.41 26.96 0 0 0
07/11/2022
27.41
 200 27.19 27.41 27.19 0 0 0
04/11/2022
27.19
 1,000 27.41 27.41 27.19 0 0 0
03/11/2022
27.41
 0 27.41 27.41 27.41 0 0 0
02/11/2022
27.41
 10 27.41 27.41 27.41 0 0 0
01/11/2022
27.41
 2,470 27.04 27.41 27.41 0 0 0
31/10/2022
27.04
 600 28.15 28.15 27.04 0 0 0
28/10/2022
28.15
 1,100 28.15 28.15 28.15 0 0 0
27/10/2022
28.15
 7,805 27.41 28.15 28.15 0 0 0
26/10/2022
27.41
 3,200 27.41 27.41 26.89 0 0 0
25/10/2022
27.41
 5,200 27.41 27.41 26.82 0 0 0
24/10/2022
27.41
 5,806 27.41 27.41 27.41 0 0 0
21/10/2022
27.41
 5,100 27.41 28.15 27.41 0 0 0
20/10/2022
27.41
 755 26.82 27.41 26.89 0 0 0
19/10/2022
26.82
 4,532 26.89 28.15 26.82 0 0 0
18/10/2022
26.89
 300 28.15 28.15 26.82 0 0 0
17/10/2022
28.15
 1,556 27.41 29.26 27.34 0 0 0
14/10/2022
27.41
 4,200 26.74 27.41 27.04 0 0 0
13/10/2022
26.74
 0 26.74 26.74 26.74 0 0 0
12/10/2022
26.74
 2,000 26.74 26.74 26.74 0 0 0
11/10/2022
26.74
 300 26.67 26.74 26.67 0 0 0
10/10/2022
26.67
 800 26.74 26.74 26.67 0 0 0
07/10/2022
26.74
 105 26.67 26.74 26.74 0 0 0
06/10/2022
26.67
 1,000 26.74 26.74 26.67 0 0 0
05/10/2022
26.74
 0 26.74 26.74 26.74 0 0 0
04/10/2022
26.74
 14,344 29.48 29.48 26.74 0 0 0
03/10/2022
29.48
 500 30.15 30.15 29.41 0 0 0
30/09/2022
30.15
 7,165 27.41 30.15 26.89 0 0 0
29/09/2022
27.41
 900 26.82 27.41 26.89 0 0 0
28/09/2022
26.82
 1,000 27.41 27.41 26.82 0 0 0
27/09/2022
27.41
 700 26.96 27.41 27.04 0 0 0
26/09/2022
26.96
 2,435 26.74 26.96 26.82 0 0 0
23/09/2022
26.74
 0 26.74 26.74 26.74 0 0 0
22/09/2022
26.74
 2,000 26.96 26.96 26.74 0 0 0
21/09/2022
26.96
 1,300 27.41 27.41 26.89 0 0 0
20/09/2022
27.41
 200 27.04 27.41 27.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |