CTCP Thực phẩm Bích Chi (bcf)

38.80
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
(2024-08-20) 		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)
19/09/2022
27.04
 2,000 27.41 27.41 27.04 0 0 0
16/09/2022
27.41
 240 27.41 27.41 27.41 0 0 0
15/09/2022
27.41
 52 27.41 27.41 27.41 0 0 0
14/09/2022
27.41
 52 27.41 27.41 27.41 0 0 0
13/09/2022
27.41
 2,300 27.26 27.41 26.74 0 0 0
12/09/2022
27.26
 6,202 27.19 27.41 26.67 0 0 0
09/09/2022
27.19
 0 27.19 27.19 27.19 0 0 0
08/09/2022
27.19
 200 27.19 27.19 27.19 0 0 0
07/09/2022
27.19
 2,200 27.78 27.78 27.19 0 0 0
06/09/2022
27.78
 100 27.04 27.78 27.78 0 0 0
05/09/2022
27.04
 0 27.04 27.04 27.04 0 0 0
31/08/2022
27.04
 0 27.04 27.04 27.04 0 0 0
30/08/2022
27.04
 0 27.04 27.04 27.04 0 0 0
29/08/2022
27.04
 800 26.89 27.41 27.04 0 0 0
26/08/2022
26.89
 710 26.67 27.04 26.82 0 0 0
25/08/2022
26.67
 2,900 28.08 28.08 26.67 0 0 0
24/08/2022
28.08
 100 27.41 28.08 28.08 0 0 0
23/08/2022
27.41
 100 27.11 27.41 27.41 0 0 0
22/08/2022
27.11
 5,000 27.04 27.11 27.04 0 0 0
19/08/2022
27.04
 1,000 26.74 27.04 27.04 0 0 0
18/08/2022
26.74
 0 26.74 26.74 26.74 0 0 0
17/08/2022
26.74
 0 26.74 26.74 26.74 0 0 0
16/08/2022
26.74
 0 26.74 26.74 26.74 0 0 0
15/08/2022
26.74
 2,100 26.74 26.74 26.74 0 0 0
12/08/2022
26.74
 1,200 26.74 26.74 26.74 0 0 0
11/08/2022
26.74
 5,400 26.45 26.89 26.52 0 0 0
10/08/2022
26.45
 900 27.04 27.04 26.45 0 0 0
09/08/2022
27.04
 4,400 26.89 27.04 26.30 0 0 0
08/08/2022
26.89
 0 26.89 26.89 26.89 0 0 0
05/08/2022
26.89
 700 26.67 26.89 26.89 0 0 0
04/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
04/08/2022
26.67
 8,000 27.26 27.41 26.67 0 0 0
03/08/2022
27.26
 3,600 27.26 27.33 27.26 0 0 0
02/08/2022
27.26
 2,000 27.48 27.48 27.26 0 0 0
01/08/2022
27.48
 6,300 27.41 27.48 27.41 0 0 0
29/07/2022
27.41
 3,400 27.41 27.48 27.41 0 0 0
28/07/2022
27.41
 400 27.41 27.41 27.41 0 0 0
27/07/2022
27.41
 200 27.41 27.41 27.41 0 0 0
26/07/2022
27.41
 900 27.41 27.41 27.41 0 0 0
25/07/2022
27.41
 5,300 27.41 27.62 27.41 0 0 0
22/07/2022
27.41
 1,500 27.77 27.77 27.41 0 0 0
21/07/2022
27.77
 3,100 25.82 27.77 26.61 0 0 0
20/07/2022
25.82
 1,000 25.82 25.82 25.82 0 0 0
19/07/2022
25.82
 100 25.03 25.82 25.82 0 0 0
18/07/2022
25.03
 0 25.03 25.03 25.03 0 0 0
15/07/2022
25.03
 700 26.68 26.68 25.03 0 0 0
14/07/2022
26.68
 0 26.68 26.68 26.68 0 0 0
13/07/2022
26.68
 0 26.68 26.68 26.68 0 0 0
12/07/2022
26.68
 200 26.68 26.68 26.68 0 0 0
11/07/2022
26.68
 200 25.60 26.68 26.61 0 0 0
08/07/2022
25.60
 0 25.60 25.60 25.60 0 0 0
07/07/2022
25.60
 0 25.60 25.60 25.60 0 0 0
06/07/2022
25.60
 900 25.53 25.67 25.60 0 0 0
05/07/2022
25.53
 300 26.68 26.68 25.53 0 0 0
04/07/2022
26.68
 200 27.12 27.12 26.68 0 0 0
01/07/2022
27.12
 3,300 24.95 27.12 26.32 0 0 0
30/06/2022
24.95
 0 24.95 24.95 24.95 0 0 0
29/06/2022
24.95
 100 26.68 26.68 24.95 0 0 0
28/06/2022
26.68
 4,200 26.97 27.04 26.68 0 0 0
27/06/2022
26.97
 1,000 27.04 27.04 26.97 0 0 0
24/06/2022
27.04
 1,000 26.76 27.04 27.04 0 0 0
23/06/2022
26.76
 400 26.83 26.83 26.76 0 0 0
22/06/2022
26.83
 2,800 26.68 26.83 26.68 0 0 0
21/06/2022
26.68
 804 27.41 27.41 26.68 0 0 0
20/06/2022
27.41
 0 27.41 27.41 27.41 0 0 0
17/06/2022
27.41
 7,000 28.34 28.34 27.41 0 0 0
16/06/2022
28.34
 990 28.85 28.85 26.32 0 0 0
15/06/2022
28.85
 0 28.85 28.85 28.85 0 0 0
14/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
14/06/2022
28.85
 1,573 28.00 29.21 25.24 0 0 0
13/06/2022
28.00
 902 28.19 28.19 26.29 0 0 0
10/06/2022
28.19
 700 25.64 28.19 26.29 0 0 0
09/06/2022
25.64
 10,000 26.23 26.23 25.37 0 0 0
08/06/2022
26.23
 5,400 27.27 27.27 26.23 0 0 0
07/06/2022
27.27
 16,300 27.27 27.54 26.29 0 0 0
06/06/2022
27.27
 3,920 26.36 27.54 26.03 0 0 0
03/06/2022
26.36
 9,000 26.16 26.36 26.09 0 0 0
02/06/2022
26.16
 6,300 25.96 26.23 26.09 0 0 0
01/06/2022
25.96
 2,000 25.90 26.03 25.96 0 0 0
31/05/2022
25.90
 1,600 25.90 25.90 25.90 0 0 0
30/05/2022
25.90
 400 25.57 25.90 25.90 0 0 0
27/05/2022
25.57
 5,900 25.44 25.57 25.24 0 0 0
26/05/2022
25.44
 3,200 25.57 25.57 25.44 0 0 0
25/05/2022
25.57
 1,800 25.24 25.57 25.57 0 0 0
24/05/2022
25.24
 8,825 25.37 25.57 25.24 0 0 0
23/05/2022
25.37
 12,759 25.57 25.57 25.24 0 0 0
20/05/2022
25.57
 7,700 24.98 25.90 25.57 0 0 0
19/05/2022
24.98
 100 24.91 24.98 24.98 0 0 0
18/05/2022
24.91
 0 24.91 24.91 24.91 0 0 0
17/05/2022
24.91
 100 24.91 24.91 24.91 0 0 0
16/05/2022
24.91
 2,600 25.57 25.57 24.91 0 0 0
13/05/2022
25.57
 1,500 25.57 25.57 25.57 0 0 0
12/05/2022
25.57
 5,100 26.23 26.23 25.57 0 0 0
11/05/2022
26.23
 1,200 25.57 27.93 26.23 0 0 0
10/05/2022
25.57
 7,200 26.23 26.23 25.57 0 0 0
09/05/2022
26.23
 5,794 26.16 26.29 26.16 0 0 0
06/05/2022
26.16
 1,100 26.23 26.23 26.16 0 0 0
05/05/2022
26.23
 3,000 25.96 26.23 26.09 0 0 0
04/05/2022
25.96
 0 25.96 25.96 25.96 0 0 0
29/04/2022
25.96
 100 25.96 25.96 25.96 0 0 0
28/04/2022
25.96
 100 25.96 25.96 25.96 0 0 0
27/04/2022
25.96
 0 25.96 25.96 25.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |