Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	40.10	600	40.50	40.50	39.60	0	0	0
12/03/2026	40.50	5,000	40.50	40.50	40.50	0	0	0
11/03/2026	40	1,000	40.50	40.50	40	0	0	0
10/03/2026	40	0	40	40	40	0	0	0
09/03/2026	40	2,400	39	40	39	0	0	0
06/03/2026	40	500	40	40	40	0	0	0
05/03/2026	40	500	40	40	40	0	0	0
04/03/2026	40	1,100	39.60	40	39.60	0	0	0
03/03/2026	39	0	39	39	39	0	0	0
02/03/2026	39	200	39	39	39	0	0	0
27/02/2026	42	0	42	42	42	0	0	0
26/02/2026	42	2,100	42	42	41.90	0	0	0
25/02/2026	41.90	0	41.90	41.90	41.90	0	0	0
24/02/2026	41.90	100	41.90	41.90	41.90	0	0	0
23/02/2026	41	700	41	41	41	0	0	0
13/02/2026	41	0	41	41	41	0	0	0
12/02/2026	41	0	41	41	41	0	0	0
11/02/2026	41	0	41	41	41	0	0	0
10/02/2026	41	100	41	41	41	0	0	0
09/02/2026	41	300	41	41	41	0	0	0
06/02/2026	41	1,500	41	41	41	0	0	0
05/02/2026	41	200	41	41	41	0	0	0
04/02/2026	41	4,600	41	41	41	0	0	0
03/02/2026	41	300	41	41	41	0	0	0
02/02/2026	41	400	41	41	41	0	0	0
30/01/2026	41	2,900	41	41	41	0	0	0
29/01/2026	41	3,600	40	41	40	0	0	0
28/01/2026	41	12,700	40.90	41	40.60	0	0	0
27/01/2026	40.50	900	40	40.50	40	0	0	0
26/01/2026	40.50	1,000	40	40.60	40	0	0	0
23/01/2026	40.70	3,300	39.50	40.70	39.50	0	0	0
22/01/2026	39.20	300	39.20	39.20	39.20	0	0	0
21/01/2026	39.60	3,600	39	39.60	39	0	0	0
20/01/2026	38.70	3,000	39.80	39.80	38.70	0	0	0
19/01/2026	40	3,100	40.80	40.80	40	0	0	0
16/01/2026	40.90	600	41.20	41.20	40.90	0	0	0
15/01/2026	41.40	1,100	41.30	41.40	41.30	0	0	0
14/01/2026	41.40	300	41.40	41.40	41.40	0	0	0
13/01/2026	41.40	200	41.40	41.40	41.40	0	0	0
12/01/2026	41.40	1,300	41.30	41.40	41.30	0	0	0
09/01/2026	41.50	0	41.50	41.50	41.50	0	0	0
08/01/2026	41.50	500	41.30	41.50	41.30	0	0	0
07/01/2026	41.40	0	41.40	41.40	41.40	0	0	0
06/01/2026	41.40	100	41.40	41.40	41.40	0	0	0
05/01/2026	41.40	500	41.30	41.40	41.30	0	0	0
31/12/2025	41.30	300	41.30	41.30	41.30	0	0	0
30/12/2025	41.30	900	41.30	41.40	41.30	0	0	0
29/12/2025	41.40	400	41.40	41.40	41.40	0	0	0
26/12/2025	41.50	0	41.50	41.50	41.50	0	0	0
25/12/2025	41.50	300	41.50	41.50	41.50	0	0	0
24/12/2025	41.90	0	41.90	41.90	41.90	0	0	0
23/12/2025	41.90	2,100	41	41.90	40.10	0	0	0
22/12/2025	41	500	41	41	41	0	0	0
19/12/2025	41	300	41	41	41	0	0	0
18/12/2025	41	100	41	41	41	0	0	0
17/12/2025	41	400	41	41	41	0	0	0
16/12/2025	40.90	0	40.90	40.90	40.90	0	0	0
15/12/2025: Cổ tức tiền mặt tỉ lệ: 12%
15/12/2025	40.90	0	40.90	40.90	40.90	0	0	0
12/12/2025	40.90	1,000	40.90	40.90	40.90	0	0	0
11/12/2025	40.90	2,000	41.39	41.39	40.90	0	0	0
10/12/2025	42.16	0	42.16	42.16	42.16	0	0	0
09/12/2025	42.16	1,200	42.07	42.16	41.58	0	0	0
08/12/2025	42.07	6,000	41.87	42.07	41.87	0	0	0
05/12/2025	41.87	400	41.87	41.87	41.87	0	0	0
04/12/2025	41.87	2,600	41.58	41.87	41.58	0	0	0
03/12/2025	41.58	3,200	40.90	41.58	40.90	0	0	0
02/12/2025	40.80	10,200	40.80	40.80	40.71	0	0	0
01/12/2025	40.61	200	40.61	40.61	40.61	0	0	0
28/11/2025	40.61	1,700	40.61	40.61	40.41	0	0	0
27/11/2025	40.61	9,000	43.72	43.72	40.12	0	0	0
26/11/2025	39.83	3,800	39.73	39.83	39.64	0	0	0
25/11/2025	39.44	600	39.83	39.83	39.44	0	0	0
24/11/2025	39.73	1,700	38.86	39.73	38.86	0	0	0
21/11/2025	38.96	1,600	39.64	39.64	38.86	0	0	0
20/11/2025	39.73	12,500	38.86	39.83	38.86	0	0	0
19/11/2025	38.86	18,500	38.86	38.86	38.86	0	0	0
18/11/2025	38.86	500	38.86	38.86	38.86	0	0	0
17/11/2025	38.96	2,900	38.86	38.96	38.86	0	0	0
14/11/2025	38.96	1,100	38.96	38.96	38.96	0	0	0
13/11/2025	38.96	400	38.86	38.96	38.86	0	0	0
12/11/2025	38.96	5,700	38.96	38.96	38.96	0	0	0
11/11/2025	38.96	1,000	38.86	38.96	38.86	0	0	0
10/11/2025	38.86	700	38.96	38.96	38.86	0	0	0
07/11/2025	38.96	100	38.96	38.96	38.96	0	0	0
06/11/2025	38.96	0	38.96	38.96	38.96	0	0	0
05/11/2025	38.96	2,700	38.96	38.96	38.96	0	0	0
04/11/2025	38.96	500	38.86	39.05	38.86	0	0	0
03/11/2025	40.80	100	40.80	40.80	40.80	0	0	0
31/10/2025	40.80	0	40.80	40.80	40.80	0	0	0
30/10/2025	40.80	1,200	38.86	40.80	38.86	0	0	0
29/10/2025	38.86	400	38.28	38.86	38.28	0	0	0
28/10/2025	38.18	400	38.18	38.18	38.18	0	0	0
27/10/2025	38.57	1,000	38.76	38.76	38.57	0	0	0
24/10/2025	38.47	100	38.47	38.47	38.47	0	0	0
23/10/2025	38.28	0	38.28	38.28	38.28	0	0	0
22/10/2025	38.28	3,300	37.89	38.86	37.89	0	0	0
21/10/2025	37.89	0	37.89	37.89	37.89	0	0	0
20/10/2025	37.89	1,500	37.89	37.89	37.89	0	0	0
17/10/2025	38.18	1,000	38.18	38.28	38.18	0	0	0
16/10/2025	38.18	1,000	38.18	38.18	38.18	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.50	-1.22%	13,600	0	0	39 42 40.10
2 tháng (2026-01-12)	-0.90	-2.17%	58,900	0	0	38.70 42 40.10
3 tháng (2025-12-15)	-0.40	-0.98%	65,300	0	0	38.70 42 40.10
6 tháng (2025-09-15)	4.36	12.07%	323,900	0	0	36.14 42.16 40.10
12 tháng (2025-03-18)	5.68	16.30%	524,000	0	0	33.13 42.16 40.10
24 tháng (2024-03-25)	17.75	78.03%	1,058,238	0	0	21.98 42.16 40.10
36 tháng (2023-03-29)	16.99	72.23%	1,344,746	0	0	20.90 42.16 40.10
60 tháng (2021-04-08)	21.10	108.74%	2,031,052	0	0	17.26 42.16 40.10

CTCP Thực phẩm Bích Chi (bcf)

THỐNG KÊ GIAO DỊCH