CTCP Thực phẩm Bích Chi (bcf)

36
-0.20
(-0.55%)
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
(2026-08-19) 		0.98 2.78% 7,900 0 0
35.22
40.60
36
2 tháng
(2026-07-20) 		0.94 2.67% 30,000 0 0
34.38
40.60
36
3 tháng
(2026-06-22) 		-0.38 -1.04% 33,000 0 0
34.38
40.60
36
6 tháng
(2026-03-23) 		-0.64 -1.75% 48,200 0 0
32.17
40.60
36
12 tháng
(2025-09-23) 		-0.54 -1.46% 313,400 0 0
32.17
40.60
36
24 tháng
(2024-09-30) 		9.61 36.12% 687,694 0 0
21.19
40.60
36
36 tháng
(2023-10-04) 		16.80 86.56% 1,261,012 0 0
18.42
40.60
36
60 tháng
(2021-10-14) 		17.94 98.28% 1,825,469 0 0
16.48
40.60
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
19.54
 0 19.54 19.54 19.54 0 0 0
16/11/2022
19.54
 0 19.54 19.54 19.54 0 0 0
15/11/2022
19.54
 4,114 19.54 19.54 19.43 0 0 0
14/11/2022
19.54
 3,585 19.70 19.70 19.43 0 0 0
11/11/2022
19.70
 0 19.70 19.70 19.70 0 0 0
10/11/2022
19.70
 1,800 19.70 19.76 19.70 0 0 0
09/11/2022
19.70
 22 19.70 19.70 19.70 0 0 0
08/11/2022
19.70
 2,500 20.03 20.03 19.70 0 0 0
07/11/2022
20.03
 200 19.86 20.03 19.86 0 0 0
04/11/2022
19.86
 1,000 20.03 20.03 19.86 0 0 0
03/11/2022
20.03
 0 20.03 20.03 20.03 0 0 0
02/11/2022
20.03
 10 20.03 20.03 20.03 0 0 0
01/11/2022
20.03
 2,470 19.76 20.03 20.03 0 0 0
31/10/2022
19.76
 600 20.57 20.57 19.76 0 0 0
28/10/2022
20.57
 1,100 20.57 20.57 20.57 0 0 0
27/10/2022
20.57
 7,805 20.03 20.57 20.57 0 0 0
26/10/2022
20.03
 3,200 20.03 20.03 19.65 0 0 0
25/10/2022
20.03
 5,200 20.03 20.03 19.59 0 0 0
24/10/2022
20.03
 5,806 20.03 20.03 20.03 0 0 0
21/10/2022
20.03
 5,100 20.03 20.57 20.03 0 0 0
20/10/2022
20.03
 755 19.59 20.03 19.65 0 0 0
19/10/2022
19.59
 4,532 19.65 20.57 19.59 0 0 0
18/10/2022
19.65
 300 20.57 20.57 19.59 0 0 0
17/10/2022
20.57
 1,556 20.03 21.38 19.97 0 0 0
14/10/2022
20.03
 4,200 19.54 20.03 19.76 0 0 0
13/10/2022
19.54
 0 19.54 19.54 19.54 0 0 0
12/10/2022
19.54
 2,000 19.54 19.54 19.54 0 0 0
11/10/2022
19.54
 300 19.48 19.54 19.48 0 0 0
10/10/2022
19.48
 800 19.54 19.54 19.48 0 0 0
07/10/2022
19.54
 105 19.48 19.54 19.54 0 0 0
06/10/2022
19.48
 1,000 19.54 19.54 19.48 0 0 0
05/10/2022
19.54
 0 19.54 19.54 19.54 0 0 0
04/10/2022
19.54
 14,344 21.54 21.54 19.54 0 0 0
03/10/2022
21.54
 500 22.03 22.03 21.49 0 0 0
30/09/2022
22.03
 7,165 20.03 22.03 19.65 0 0 0
29/09/2022
20.03
 900 19.59 20.03 19.65 0 0 0
28/09/2022
19.59
 1,000 20.03 20.03 19.59 0 0 0
27/09/2022
20.03
 700 19.70 20.03 19.76 0 0 0
26/09/2022
19.70
 2,435 19.54 19.70 19.59 0 0 0
23/09/2022
19.54
 0 19.54 19.54 19.54 0 0 0
22/09/2022
19.54
 2,000 19.70 19.70 19.54 0 0 0
21/09/2022
19.70
 1,300 20.03 20.03 19.65 0 0 0
20/09/2022
20.03
 200 19.76 20.03 20.03 0 0 0
19/09/2022
19.76
 2,000 20.03 20.03 19.76 0 0 0
16/09/2022
20.03
 240 20.03 20.03 20.03 0 0 0
15/09/2022
20.03
 52 20.03 20.03 20.03 0 0 0
14/09/2022
20.03
 52 20.03 20.03 20.03 0 0 0
13/09/2022
20.03
 2,300 19.92 20.03 19.54 0 0 0
12/09/2022
19.92
 6,202 19.86 20.03 19.48 0 0 0
09/09/2022
19.86
 0 19.86 19.86 19.86 0 0 0
08/09/2022
19.86
 200 19.86 19.86 19.86 0 0 0
07/09/2022
19.86
 2,200 20.30 20.30 19.86 0 0 0
06/09/2022
20.30
 100 19.76 20.30 20.30 0 0 0
05/09/2022
19.76
 0 19.76 19.76 19.76 0 0 0
31/08/2022
19.76
 0 19.76 19.76 19.76 0 0 0
30/08/2022
19.76
 0 19.76 19.76 19.76 0 0 0
29/08/2022
19.76
 800 19.65 20.03 19.76 0 0 0
26/08/2022
19.65
 710 19.48 19.76 19.59 0 0 0
25/08/2022
19.48
 2,900 20.51 20.51 19.48 0 0 0
24/08/2022
20.51
 100 20.03 20.51 20.51 0 0 0
23/08/2022
20.03
 100 19.81 20.03 20.03 0 0 0
22/08/2022
19.81
 5,000 19.76 19.81 19.76 0 0 0
19/08/2022
19.76
 1,000 19.54 19.76 19.76 0 0 0
18/08/2022
19.54
 0 19.54 19.54 19.54 0 0 0
17/08/2022
19.54
 0 19.54 19.54 19.54 0 0 0
16/08/2022
19.54
 0 19.54 19.54 19.54 0 0 0
15/08/2022
19.54
 2,100 19.54 19.54 19.54 0 0 0
12/08/2022
19.54
 1,200 19.54 19.54 19.54 0 0 0
11/08/2022
19.54
 5,400 19.32 19.65 19.38 0 0 0
10/08/2022
19.32
 900 19.76 19.76 19.32 0 0 0
09/08/2022
19.76
 4,400 19.65 19.76 19.21 0 0 0
08/08/2022
19.65
 0 19.65 19.65 19.65 0 0 0
05/08/2022
19.65
 700 19.48 19.65 19.65 0 0 0
04/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
04/08/2022
19.48
 8,000 19.92 20.03 19.48 0 0 0
03/08/2022
19.92
 3,600 19.92 19.97 19.92 0 0 0
02/08/2022
19.92
 2,000 20.08 20.08 19.92 0 0 0
01/08/2022
20.08
 6,300 20.02 20.08 20.02 0 0 0
29/07/2022
20.02
 3,400 20.02 20.08 20.02 0 0 0
28/07/2022
20.02
 400 20.02 20.02 20.02 0 0 0
27/07/2022
20.02
 200 20.02 20.02 20.02 0 0 0
26/07/2022
20.02
 900 20.02 20.02 20.02 0 0 0
25/07/2022
20.02
 5,300 20.02 20.18 20.02 0 0 0
22/07/2022
20.02
 1,500 20.29 20.29 20.02 0 0 0
21/07/2022
20.29
 3,100 18.86 20.29 19.44 0 0 0
20/07/2022
18.86
 1,000 18.86 18.86 18.86 0 0 0
19/07/2022
18.86
 100 18.28 18.86 18.86 0 0 0
18/07/2022
18.28
 0 18.28 18.28 18.28 0 0 0
15/07/2022
18.28
 700 19.50 19.50 18.28 0 0 0
14/07/2022
19.50
 0 19.50 19.50 19.50 0 0 0
13/07/2022
19.50
 0 19.50 19.50 19.50 0 0 0
12/07/2022
19.50
 200 19.50 19.50 19.50 0 0 0
11/07/2022
19.50
 200 18.71 19.50 19.44 0 0 0
08/07/2022
18.71
 0 18.71 18.71 18.71 0 0 0
07/07/2022
18.71
 0 18.71 18.71 18.71 0 0 0
06/07/2022
18.71
 900 18.65 18.76 18.71 0 0 0
05/07/2022
18.65
 300 19.50 19.50 18.65 0 0 0
04/07/2022
19.50
 200 19.81 19.81 19.50 0 0 0
01/07/2022
19.81
 3,300 18.23 19.81 19.23 0 0 0
30/06/2022
18.23
 0 18.23 18.23 18.23 0 0 0
29/06/2022
18.23
 100 19.50 19.50 18.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |