CTCP Bibica (bbc)

72.90
-5.40
(-6.90%)
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
(2025-11-12) 		-2.90 -3.57% 11,200 -3,700 -0.3
72.90
81.20
72.90
2 tháng
(2025-10-13) 		-8.67 -9.97% 15,300 -3,800 -0.3
72.90
91.76
72.90
3 tháng
(2025-09-15) 		-8.58 -9.87% 77,100 -9,700 -0.8
72.90
91.76
72.90
6 tháng
(2025-06-16) 		25.10 47.18% 210,300 -18,800 -1.3
52.71
91.76
72.90
12 tháng
(2024-12-17) 		29.01 58.84% 343,100 -28,107 -1.5
48.12
91.76
72.90
24 tháng
(2023-12-25) 		28.09 55.95% 453,500 -51,930 -2.7
45.66
91.76
72.90
36 tháng
(2022-12-28) 		28.88 58.43% 589,300 -51,950 -2.5
45.66
91.76
72.90
60 tháng
(2021-01-07) 		19.55 33.27% 1,342,564 -82,268 -6.0
45.66
100.16
72.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2023
51.06
 0 51.06 51.06 51.06 0 0 0
08/12/2023
51.06
 700 49.26 51.06 47.93 0 0 0
07/12/2023
49.26
 100 49.26 49.26 49.26 0 100 -0.0
06/12/2023
49.26
 200 49.26 49.26 49.26 0 0 0
05/12/2023
49.26
 200 49.73 52.95 49.26 0 0 0
01/12/2023
49.73
 100 51.15 51.15 49.73 0 0 0
30/11/2023
51.15
 0 51.15 51.15 51.15 0 0 0
29/11/2023
51.15
 0 51.15 51.15 51.15 0 0 0
24/11/2023
51.15
 300 50.21 51.15 51.15 0 0 0
23/11/2023
50.21
 1,000 49.92 50.21 50.21 800 0 0.0
22/11/2023
49.92
 100 49.92 49.92 49.92 0 0 0
21/11/2023
49.92
 200 51.91 51.91 49.92 0 0 0
20/11/2023
51.91
 0 51.91 51.91 51.91 0 0 0
17/11/2023
51.91
 0 51.91 51.91 51.91 0 0 0
16/11/2023
51.91
 0 51.91 51.91 51.91 0 0 0
15/11/2023
51.91
 100 50.49 51.91 51.91 0 0 0
14/11/2023
50.49
 0 50.49 50.49 50.49 0 0 0
13/11/2023
50.49
 700 50.49 50.49 50.49 0 0 0
10/11/2023
50.49
 100 49.26 50.49 50.49 0 0 0
09/11/2023
49.26
 0 49.26 49.26 49.26 0 0 0
08/11/2023
49.26
 300 49.26 49.26 49.26 0 0 0
07/11/2023
49.26
 0 49.26 49.26 49.26 0 0 0
06/11/2023
49.26
 0 49.26 49.26 49.26 0 0 0
03/11/2023
49.26
 100 49.17 49.26 49.26 0 0 0
02/11/2023
49.17
 100 49.17 49.17 49.17 0 0 0
01/11/2023
49.17
 200 49.26 49.26 46.09 0 0 0
31/10/2023
49.26
 0 49.26 49.26 49.26 0 0 0
30/10/2023
49.26
 0 49.26 49.26 49.26 0 0 0
27/10/2023
49.26
 100 49.17 49.26 49.26 0 0 0
26/10/2023
49.17
 0 49.17 49.17 49.17 0 0 0
25/10/2023
49.17
 200 49.17 49.17 49.17 0 0 0
24/10/2023
49.17
 0 49.17 49.17 49.17 0 0 0
23/10/2023
49.17
 0 49.17 49.17 49.17 0 0 0
20/10/2023
49.17
 1,000 51.72 53.71 48.12 0 0 0
19/10/2023
51.72
 500 52.29 52.29 48.98 100 300 -0.0
18/10/2023
52.29
 100 52.29 52.29 52.29 0 0 0
17/10/2023
52.29
 0 52.29 52.29 52.29 0 0 0
16/10/2023
52.29
 100 52.29 52.29 52.29 0 0 0
13/10/2023
52.29
 200 52.29 52.29 52.29 0 0 0
12/10/2023
52.29
 1,100 52.10 52.29 52.29 0 0 0
11/10/2023
52.10
 2,400 51.72 52.10 51.72 1,500 2,000 -0.0
10/10/2023
51.72
 2,500 54.38 54.38 51.72 100 2,200 -0.1
09/10/2023
54.38
 300 52.95 54.38 52.10 0 0 0
06/10/2023
52.95
 0 52.95 52.95 52.95 0 0 0
05/10/2023
52.95
 100 53.43 53.43 52.95 0 0 0
04/10/2023
53.43
 500 52.10 53.43 52.10 100 400 -0.0
03/10/2023
52.10
 700 54.00 54.75 52.10 100 0 0.0
02/10/2023
54.00
 100 52.67 54.00 54.00 0 0 0
29/09/2023
52.67
 100 52.86 52.86 52.67 0 100 -0.0
28/09/2023
52.86
 1,700 52.58 53.05 52.77 0 0 0
27/09/2023
52.58
 200 52.58 52.67 52.58 0 0 0
26/09/2023
52.58
 100 54.00 54.00 52.58 0 100 -0.0
25/09/2023
54.00
 0 54.00 54.00 54.00 0 0 0
22/09/2023
54.00
 300 54.19 54.19 54.00 0 0 0
21/09/2023
54.19
 100 54.38 54.38 54.19 0 0 0
20/09/2023
54.38
 400 54.19 54.85 54.38 100 0 0.0
19/09/2023
54.19
 600 54.19 54.94 54.19 0 0 0
18/09/2023
54.19
 500 56.55 56.55 53.24 0 0 0
15/09/2023
56.55
 100 53.52 56.55 56.55 100 0 0.0
14/09/2023
53.52
 900 54.94 54.94 53.52 0 0 0
13/09/2023
54.94
 1,400 56.46 56.46 54.09 0 100 -0.0
12/09/2023
56.46
 0 56.46 56.46 56.46 0 0 0
11/09/2023
56.46
 200 56.46 56.46 55.89 0 0 0
08/09/2023
56.46
 300 56.74 56.74 56.46 0 200 -0.0
07/09/2023
56.74
 1,800 55.13 56.74 54.94 100 100 0.0
06/09/2023
55.13
 1,000 55.61 55.61 53.24 0 0 0
05/09/2023
55.61
 100 55.61 55.61 55.61 0 0 0
31/08/2023
55.61
 500 55.70 55.70 54.38 0 0 0
30/08/2023
55.70
 800 53.81 56.36 55.70 0 0 0
29/08/2023
53.81
 700 54.00 56.74 53.81 0 200 -0.0
28/08/2023
54.00
 2,600 54.00 54.00 53.43 0 0 0
25/08/2023
54.00
 100 56.84 56.84 54.00 0 0 0
24/08/2023
56.84
 2,300 54.28 56.84 56.08 0 300 -0.0
23/08/2023
54.28
 2,000 54.47 54.47 52.10 0 200 -0.0
22/08/2023
54.47
 200 55.99 55.99 54.47 0 0 0
21/08/2023
55.99
 0 55.99 55.99 55.99 0 0 0
18/08/2023
55.99
 300 55.61 55.99 54.38 100 0 0.0
17/08/2023
55.61
 400 54.94 55.61 53.24 200 200 0.0
16/08/2023
54.94
 200 54.94 54.94 54.94 0 0 0
15/08/2023
54.94
 100 54.94 54.94 54.94 0 0 0
14/08/2023
54.94
 500 55.23 55.23 54.85 0 100 -0.0
11/08/2023
55.23
 1,500 55.42 55.42 54.38 0 0 0
10/08/2023
55.42
 400 56.65 56.65 55.42 0 0 0
09/08/2023: Cổ tức tiền mặt tỉ lệ: 20%
09/08/2023
56.65
 1,000 54.09 57.60 56.65 300 0 0.0
08/08/2023
54.09
 0 54.09 54.09 54.09 0 0 0
07/08/2023
54.09
 1,900 54.37 56.11 52.35 0 200 -0.0
04/08/2023
54.37
 1,000 54.00 54.37 53.91 100 0 0.0
03/08/2023
54.00
 200 54.00 54.00 54.00 200 0 0.0
02/08/2023
54.00
 1,500 53.91 54.00 54.00 1,000 0 0.1
01/08/2023
53.91
 600 54.82 54.82 53.82 100 0 0.0
31/07/2023
54.82
 1,400 53.82 55.83 54.46 200 0 0.0
28/07/2023
53.82
 1,300 53.54 56.75 53.82 100 400 -0.0
27/07/2023
53.54
 1,300 53.73 55.37 52.35 0 300 -0.0
26/07/2023
53.73
 1,400 55.19 56.29 53.73 400 0 0.0
25/07/2023
55.19
 2,700 55.74 55.74 54.00 1,300 0 0.1
24/07/2023
55.74
 1,500 53.27 55.83 53.63 0 700 -0.0
21/07/2023
53.27
 0 53.27 53.27 53.27 0 0 0
20/07/2023
53.27
 100 54.09 54.09 53.27 0 0 0
19/07/2023
54.09
 3,000 54.00 55.83 52.63 0 0 0
18/07/2023
54.00
 400 55.28 55.28 53.45 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |