CTCP Bibica (bbc)

49.50
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
(2024-04-23) 		-0.10 -0.20% 3,200 100 0.0
48.20
51
49.75
2 tháng
(2024-03-25) 		-1.40 -2.72% 10,000 700 0.0
48.20
52
49.75
3 tháng
(2024-02-23) 		-1 -1.96% 17,500 -400 0.0
48.20
54.90
49.75
6 tháng
(2023-11-29) 		-4 -7.41% 59,300 -14,600 -0.7
48.20
54.90
49.75
12 tháng
(2023-05-29) 		-5.55 -10% 140,700 -18,100 -0.9
48.20
61.25
49.75
24 tháng
(2022-06-03) 		-22.30 -30.84% 339,500 -23,876 -2.7
48.20
105.74
49.75
36 tháng
(2021-06-08) 		-11.11 -18.18% 771,576 -45,776 -4.2
48.20
105.74
49.75
60 tháng
(2019-06-19) 		-8.10 -13.94% 1,606,634 -7,072,190 -962.2
38.31
105.74
49.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/07/2022
65.45
 500 64.32 65.45 63.95 0 0 0.0
18/07/2022
64.32
 1,500 66.76 66.76 64.23 0 0 0.0
15/07/2022
66.76
 400 66.95 67.13 66.10 0 0 0.0
14/07/2022
66.95
 700 67.88 68.82 65.82 0 0 0.0
13/07/2022
67.88
 1,400 67.88 68.26 66.20 0 0 0.0
12/07/2022
67.88
 1,800 65.82 68.45 64.79 0 0 0.0
11/07/2022: Cổ tức tiền mặt tỉ lệ: 10%
11/07/2022
65.82
 1,100 65.73 69.10 65.82 0 200 0.0
08/07/2022
65.73
 1,400 61.66 65.91 61.75 0 0 0.0
07/07/2022
61.66
 1,600 65.45 68.13 60.92 100 100 0
06/07/2022
65.45
 3,900 70.35 70.35 65.45 0 0 -0.4
05/07/2022
70.35
 1,200 70.07 74.88 70.07 0 0 -0.4
04/07/2022
70.07
 1,200 69.80 74.51 65.73 0 0 -0.4
01/07/2022
69.80
 12,000 74.79 74.79 69.61 1,000 6,600 -0.4
30/06/2022
74.79
 4,300 80.33 80.33 74.79 0 1,900 -0.2
29/06/2022
80.33
 900 86.34 86.34 80.33 0 0 0
28/06/2022
86.34
 900 92.81 92.81 86.34 0 0 0.0
27/06/2022
92.81
 300 99.75 99.75 92.81 0 0 0.0
24/06/2022
99.75
 700 101.69 101.69 96.14 0 0 0.0
23/06/2022
101.69
 4,300 102.61 108.53 95.59 500 800 0.0
22/06/2022
102.61
 6,600 96.14 102.71 89.49 500 1,700 -0.1
21/06/2022
96.14
 3,600 92.26 96.14 88.28 100 400 0.0
20/06/2022
92.26
 4,200 92.91 99.19 86.90 100 1,200 -0.1
17/06/2022
92.91
 5,300 86.90 92.91 81.44 100 900 -0.1
16/06/2022
86.90
 5,100 84.12 87.73 78.58 0 300 0.0
15/06/2022
84.12
 5,000 81.35 86.90 76.17 0 1,600 -0.1
14/06/2022
81.35
 2,000 83.20 83.20 77.93 0 800 -0.1
13/06/2022
83.20
 5,600 77.84 83.20 72.48 0 100 0.0
10/06/2022
77.84
 3,000 77.10 79.41 72.11 0 0 0.0
09/06/2022
77.10
 1,700 77.10 78.30 71.92 0 0 0.0
08/06/2022
77.10
 3,900 72.11 77.10 67.95 100 300 0.0
07/06/2022
72.11
 4,200 73.49 73.49 68.41 0 0 0.0
06/06/2022
73.49
 1,600 70.17 73.86 66.74 0 0 0
03/06/2022
70.17
 3,400 73.96 73.96 69.15 300 0 0.0
02/06/2022
73.96
 4,900 69.70 74.51 66.01 0 800 -0.1
01/06/2022
69.70
 700 69.52 71.18 65.73 0 0 0.0
31/05/2022
69.52
 4,200 66.56 69.89 64.25 0 200 0.0
30/05/2022
66.56
 3,200 68.69 69.15 64.06 0 0 0.0
27/05/2022
68.69
 200 68.87 68.87 65.64 0 0 0.0
26/05/2022
68.87
 3,600 65.27 69.24 62.49 0 500 0.0
25/05/2022
65.27
 2,800 65.64 68.59 61.94 0 0 0
24/05/2022
65.64
 400 65.82 65.82 65.64 0 0 0
23/05/2022
65.82
 1,100 69.80 69.80 65.17 0 0 0
20/05/2022
69.80
 2,700 68.59 70.07 63.97 0 0 0
19/05/2022
68.59
 2,100 67.02 69.06 63.14 0 0 0
18/05/2022
67.02
 900 67.48 69.06 63.05 0 0 0
17/05/2022
67.48
 700 63.88 67.67 62.58 0 0 0
16/05/2022
63.88
 1,700 68.32 69.06 63.60 0 0 0
13/05/2022
68.32
 2,000 66.10 68.32 62.31 0 0 0
12/05/2022
66.10
 1,700 65.91 68.32 62.03 0 0 0
11/05/2022
65.91
 1,400 66.01 66.01 61.94 0 0 0
10/05/2022
66.01
 1,500 66.10 66.10 61.48 0 0 0
09/05/2022
66.10
 5,400 63.88 66.10 61.94 0 100 0.0
06/05/2022
63.88
 1,300 61.94 64.16 62.03 0 0 0
05/05/2022
61.94
 900 63.23 63.23 61.94 0 0 0
04/05/2022
63.23
 400 61.94 63.69 63.23 0 0 0
29/04/2022
61.94
 2,000 62.03 64.16 61.94 0 0 0
28/04/2022
62.03
 700 62.31 62.31 61.94 0 0 0
27/04/2022
62.31
 2,800 62.31 63.60 61.94 0 0 0
26/04/2022
62.31
 1,300 61.94 63.69 61.94 0 0 0
25/04/2022
61.94
 2,100 61.94 62.03 61.94 0 0 0
22/04/2022
61.94
 3,900 64.34 64.62 59.90 0 400 0.0
21/04/2022
64.34
 2,400 61.38 64.53 58.70 0 0 0
20/04/2022
61.38
 1,900 62.86 64.71 60.09 0 200 0.0
19/04/2022
62.86
 3,900 62.86 64.62 59.44 0 0 0
18/04/2022
62.86
 3,600 66.56 66.56 61.94 0 0 0
15/04/2022
66.56
 1,000 68.78 68.78 64.06 0 0 0
14/04/2022
68.78
 4,100 64.71 68.87 60.64 0 0 0
13/04/2022
64.71
 5,800 64.53 68.41 60.09 0 400 0.0
12/04/2022
64.53
 2,100 68.22 68.22 64.53 0 200 0.0
08/04/2022
68.22
 2,500 70.07 70.07 65.17 0 0 0
07/04/2022
70.07
 2,600 65.64 70.17 61.75 0 0 0
06/04/2022
65.64
 4,500 68.96 73.49 64.62 0 700 -0.1
05/04/2022
68.96
 5,300 69.15 69.15 64.34 0 0 0
04/04/2022
69.15
 2,100 69.15 69.15 64.34 0 0 0
01/04/2022
69.15
 800 69.24 69.24 64.71 0 0 0
31/03/2022
69.24
 5,600 65.17 69.70 60.64 0 0 0
30/03/2022
65.17
 2,000 65.17 65.17 60.74 0 0 0
29/03/2022
65.17
 1,400 64.71 65.17 60.55 0 0 0
28/03/2022
64.71
 3,500 64.25 65.45 60.09 100 0 0.0
25/03/2022
64.25
 1,700 66.56 66.56 62.12 0 0 0
24/03/2022
66.56
 300 67.39 67.39 66.56 0 0 0
23/03/2022
67.39
 2,500 64.34 68.41 60.27 0 0 0
22/03/2022
64.34
 1,500 65.54 65.54 61.01 0 0 0
21/03/2022
65.54
 0 65.54 65.54 65.54 0 0 0
18/03/2022
65.54
 0 65.54 65.54 65.54 0 0 0
17/03/2022
65.54
 1,000 61.29 65.54 60.55 0 0 0
16/03/2022
61.29
 400 60.37 64.53 60.18 0 0 0
15/03/2022
60.37
 1,700 64.71 64.71 60.27 0 0 0
14/03/2022
64.71
 500 64.71 64.71 60.18 0 0 0
11/03/2022
64.71
 200 65.45 65.45 64.62 0 0 0
10/03/2022
65.45
 1,800 64.71 65.64 60.83 0 0 0
09/03/2022
64.71
 400 68.41 68.41 64.62 0 0 0
08/03/2022
68.41
 0 68.41 68.41 68.41 0 0 0
07/03/2022
68.41
 3,000 64.16 68.59 61.11 0 0 0
04/03/2022
64.16
 600 64.16 64.16 60.18 0 0 0
03/03/2022
64.16
 1,200 64.16 64.16 60.09 0 0 0
02/03/2022
64.16
 800 62.86 64.25 58.70 0 0 0
01/03/2022
62.86
 300 60.09 62.86 57.41 0 0 0
28/02/2022
60.09
 1,600 60.09 60.09 60.09 0 0 0
25/02/2022
60.09
 600 60.09 60.09 60.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc