CTCP Thực phẩm Bích Chi (bcf)

41
0.50
(1.23%)
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
(2025-12-29) 		-0.90 -2.17% 21,400 0 0
38.70
41.50
41
2 tháng
(2025-12-01) 		-0.11 -0.27% 51,900 0 0
38.70
42.16
41
3 tháng
(2025-10-30) 		-0.30 -0.74% 118,200 0 0
38.70
42.16
41
6 tháng
(2025-08-01) 		4.55 12.67% 368,000 0 0
35.95
42.16
41
12 tháng
(2025-02-03) 		5.68 16.30% 536,811 0 0
33.13
42.16
41
24 tháng
(2024-02-15) 		17.52 76.24% 1,061,560 0 0
21.59
42.16
41
36 tháng
(2023-02-13) 		17.05 72.70% 1,331,938 0 0
20.90
42.16
41
60 tháng
(2021-02-23) 		22.85 129.41% 2,059,386 0 0
17.04
42.16
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
18.27
 4,800 19.40 19.40 18.18 0 0 0
08/04/2021
19.40
 1,200 17.96 19.40 19.40 0 0 0
07/04/2021
17.96
 4,400 19.01 19.01 17.92 0 0 0
06/04/2021
19.01
 16,500 17.92 19.01 17.48 0 0 0
05/04/2021
17.92
 5,400 18.13 18.18 17.57 0 0 0
02/04/2021
18.13
 1,500 17.79 18.13 17.92 0 0 0
01/04/2021
17.79
 0 17.79 17.79 17.79 0 0 0
31/03/2021
17.79
 200 17.74 17.79 17.79 0 0 0
30/03/2021
17.74
 100 17.70 17.74 17.74 0 0 0
29/03/2021
17.70
 0 17.70 17.70 17.70 0 0 0
26/03/2021
17.70
 200 17.70 17.70 17.70 0 0 0
25/03/2021
17.70
 0 17.70 17.70 17.70 0 0 0
24/03/2021
17.70
 500 18.35 18.35 17.70 0 0 0
23/03/2021
18.35
 1,300 18.13 18.44 17.52 0 0 0
22/03/2021
18.13
 205 18.13 18.13 18.13 0 0 0
19/03/2021
18.13
 0 18.13 18.13 18.13 0 0 0
18/03/2021
18.13
 500 17.83 18.13 18.13 0 0 0
17/03/2021
17.83
 450 17.70 17.83 17.48 0 0 0
16/03/2021
17.70
 400 17.48 17.70 17.70 0 0 0
15/03/2021
17.48
 2,400 17.87 17.87 17.48 0 0 0
12/03/2021
17.87
 700 17.87 17.87 17.83 0 0 0
11/03/2021
17.87
 7,100 17.44 17.87 17.48 0 0 0
10/03/2021
17.44
 2,400 17.48 17.48 17.44 0 0 0
09/03/2021
17.48
 3,600 17.48 17.48 17.26 0 0 0
08/03/2021
17.48
 800 17.04 17.48 17.48 0 0 0
05/03/2021
17.04
 79 17.04 17.04 17.04 0 0 0
04/03/2021
17.04
 100 17.26 17.26 17.04 0 0 0
03/03/2021
17.26
 2,100 17.48 17.48 17.26 0 0 0
02/03/2021
17.48
 100 17.30 17.48 17.48 0 0 0
01/03/2021
17.30
 4,400 17.26 17.30 17.04 0 0 0
26/02/2021
17.26
 5,000 17.39 17.39 17.26 0 0 0
25/02/2021
17.39
 5,000 17.52 17.52 17.39 0 0 0
24/02/2021
17.52
 3,000 17.65 17.65 17.52 0 0 0
23/02/2021
17.65
 100 17.70 17.70 17.65 0 0 0
22/02/2021
17.70
 2,600 18.31 18.31 17.70 0 0 0
19/02/2021
18.31
 200 17.57 18.31 18.31 0 0 0
18/02/2021
17.57
 3,900 17.35 17.57 17.57 0 0 0
17/02/2021
17.35
 0 17.35 17.35 17.35 0 0 0
09/02/2021
17.35
 401 17.26 17.35 17.26 0 0 0
08/02/2021
17.26
 0 17.26 17.26 17.26 0 0 0
05/02/2021
17.26
 400 17.44 17.44 17.26 0 0 0
04/02/2021
17.44
 0 17.44 17.44 17.44 0 0 0
03/02/2021
17.44
 100 16.39 17.44 17.44 0 0 0
02/02/2021
16.39
 500 17.48 17.48 16.39 0 0 0
01/02/2021
17.48
 600 17.57 17.57 17.48 0 0 0
29/01/2021
17.57
 5,600 18.70 18.70 17.48 0 0 0
28/01/2021
18.70
 0 18.70 18.70 18.70 0 0 0
27/01/2021
18.70
 5,100 17.04 18.70 18.66 0 0 0
26/01/2021
17.04
 400 18.79 18.79 17.04 0 0 0
25/01/2021
18.79
 0 18.79 18.79 18.79 0 0 0
22/01/2021
18.79
 1,800 17.87 18.79 17.92 0 0 0
21/01/2021
17.87
 5,000 17.70 17.87 15.99 0 0 0
20/01/2021
17.70
 80 17.70 17.70 17.70 0 0 0
19/01/2021
17.70
 900 17.70 17.70 17.70 0 0 0
18/01/2021
17.70
 5,000 17.70 17.74 17.70 0 0 0
15/01/2021
17.70
 1,900 17.48 17.92 17.70 0 0 0
14/01/2021
17.48
 620 17.09 17.48 17.48 0 0 0
13/01/2021
17.09
 1,100 17.48 17.92 17.09 0 0 0
12/01/2021
17.48
 200 18.35 18.35 17.48 0 0 0
11/01/2021
18.35
 5,500 18.70 18.70 16.87 0 0 0
08/01/2021
18.70
 0 18.70 18.70 18.70 0 0 0
07/01/2021
18.70
 2,500 19.23 19.23 18.70 0 0 0
06/01/2021
19.23
 0 19.23 19.23 19.23 0 0 0
05/01/2021
19.23
 200 18.35 19.23 16.69 0 0 0
04/01/2021
18.35
 0 18.35 18.35 18.35 0 0 0
31/12/2020
18.35
 0 18.35 18.35 18.35 0 0 0
30/12/2020: Cổ tức tiền mặt tỉ lệ: 15%
30/12/2020
18.35
 300 18.83 19.49 18.35 0 0 0
29/12/2020
18.83
 5,300 18.96 18.96 18.79 0 0 0
28/12/2020
18.96
 400 19.59 19.59 17.65 0 0 0
25/12/2020
19.59
 0 19.59 19.59 19.59 0 0 0
24/12/2020
19.59
 0 19.59 19.59 19.59 0 0 0
23/12/2020
19.59
 0 19.59 19.59 19.59 0 0 0
22/12/2020
19.59
 200 19.64 19.64 19.59 0 0 0
21/12/2020
19.64
 100 19.64 19.64 19.64 0 0 0
18/12/2020
19.64
 605 19.85 19.85 19.64 0 0 0
17/12/2020
19.85
 400 19.64 19.85 19.64 0 0 0
16/12/2020
19.64
 400 19.43 19.68 19.00 0 0 0
15/12/2020
19.43
 100 17.78 19.43 19.43 0 0 0
14/12/2020
17.78
 1,400 17.44 17.78 17.40 0 0 0
11/12/2020
17.44
 300 17.57 17.57 17.44 0 0 0
10/12/2020
17.57
 0 17.57 17.57 17.57 0 0 0
09/12/2020
17.57
 1,400 16.55 17.57 16.55 0 0 0
08/12/2020
16.55
 0 16.55 16.55 16.55 0 0 0
07/12/2020
16.55
 200 16.55 16.60 16.55 0 0 0
04/12/2020
16.55
 3,200 16.00 16.55 16.05 0 0 0
03/12/2020
16.00
 800 15.54 16.00 16.00 0 0 0
02/12/2020
15.54
 0 15.54 15.54 15.54 0 0 0
01/12/2020
15.54
 200 15.54 15.54 15.54 0 0 0
30/11/2020
15.54
 600 15.62 15.62 15.54 0 0 0
27/11/2020
15.62
 920 15.62 15.62 15.62 0 0 0
26/11/2020
15.62
 0 15.62 15.62 15.62 0 0 0
25/11/2020
15.62
 0 15.62 15.62 15.62 0 0 0
24/11/2020
15.62
 225 15.62 15.62 15.62 0 0 0
23/11/2020
15.62
 0 15.62 15.62 15.62 0 0 0
20/11/2020
15.62
 0 15.62 15.62 15.62 0 0 0
19/11/2020
15.62
 1,400 15.62 15.62 15.62 0 0 0
18/11/2020
15.62
 200 15.62 15.62 15.62 0 0 0
17/11/2020
15.62
 300 15.62 15.62 15.58 0 0 0
16/11/2020
15.62
 1,200 15.84 15.84 15.24 0 0 0
13/11/2020
15.84
 100 15.84 15.84 15.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |