CTCP Thực phẩm Bích Chi (bcf)

40.10
-0.40
(-0.99%)
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
(2026-02-11) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2021
18.00
 7,600 17.92 18.35 18.00 0 0 0
20/05/2021
17.92
 100 18.35 18.35 17.92 0 0 0
19/05/2021
18.35
 100 17.92 18.35 18.35 0 0 0
18/05/2021
17.92
 600 17.92 17.92 17.92 0 0 0
17/05/2021
17.92
 0 17.92 17.92 17.92 0 0 0
14/05/2021
17.92
 0 17.92 17.92 17.92 0 0 0
13/05/2021
17.92
 4,000 17.92 19.14 17.92 0 0 0
12/05/2021
17.92
 100 17.92 17.92 17.92 0 0 0
11/05/2021
17.92
 3,600 18.79 18.79 17.83 0 0 0
10/05/2021
18.79
 0 18.79 18.79 18.79 0 0 0
07/05/2021
18.79
 0 18.79 18.79 18.79 0 0 0
06/05/2021
18.79
 600 17.26 18.97 18.35 0 0 0
05/05/2021
17.26
 0 17.26 17.26 17.26 0 0 0
04/05/2021
17.26
 400 17.92 17.92 17.26 0 0 0
29/04/2021
17.92
 2,400 18.22 18.22 17.92 0 0 0
28/04/2021
18.22
 2,020 18.27 18.27 18.22 0 0 0
27/04/2021
18.27
 3,500 18.31 18.31 16.56 0 0 0
26/04/2021
18.31
 1,000 17.79 18.31 17.92 0 0 0
23/04/2021
17.79
 1,500 17.83 17.83 17.74 0 0 0
22/04/2021
17.83
 5,300 17.96 17.96 17.83 0 0 0
20/04/2021
17.96
 4,700 17.87 18.27 17.92 0 0 0
19/04/2021
17.87
 0 17.87 17.87 17.87 0 0 0
16/04/2021
17.87
 700 18.13 18.13 17.83 0 0 0
15/04/2021
18.13
 0 18.13 18.13 18.13 0 0 0
14/04/2021
18.13
 100 17.74 18.13 18.13 0 0 0
13/04/2021
17.74
 700 18.27 18.27 17.74 0 0 0
12/04/2021
18.27
 9,600 18.27 18.27 17.79 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |