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% 20,500 0 0
38.70
41.50
40.50
2 tháng
(2025-11-28) 		-0.11 -0.27% 52,700 0 0
38.70
42.16
40.50
3 tháng
(2025-10-29) 		1.64 4.22% 117,700 0 0
38.70
42.16
40.50
6 tháng
(2025-07-31) 		3.49 9.42% 367,100 0 0
35.95
42.16
40.50
12 tháng
(2025-02-03) 		5.68 16.30% 535,911 0 0
33.13
42.16
40.50
24 tháng
(2024-02-07) 		17.60 76.83% 1,060,860 0 0
21.59
42.16
40.50
36 tháng
(2023-02-13) 		17.05 72.70% 1,331,038 0 0
20.90
42.16
40.50
60 tháng
(2021-02-22) 		22.80 128.84% 2,061,086 0 0
17.04
42.16
40.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2020
15.84
 200 15.79 15.84 15.75 0 0 0
10/11/2020
15.79
 600 15.79 15.79 15.75 0 0 0
09/11/2020
15.79
 100 14.82 15.79 15.79 0 0 0
06/11/2020
14.82
 0 14.82 14.82 14.82 0 0 0
05/11/2020
14.82
 100 15.96 15.96 14.82 0 0 0
04/11/2020
15.96
 0 15.96 15.96 15.96 0 0 0
03/11/2020
15.96
 25 15.96 15.96 15.96 0 0 0
02/11/2020
15.96
 600 16.00 16.00 15.96 0 0 0
30/10/2020
16.00
 0 16.00 16.00 16.00 0 0 0
29/10/2020
16.00
 0 16.00 16.00 16.00 0 0 0
28/10/2020
16.00
 100 15.54 16.00 16.00 0 0 0
27/10/2020
15.54
 2,000 15.33 15.54 15.37 0 0 0
26/10/2020
15.33
 400 15.20 15.33 15.29 0 0 0
23/10/2020
15.20
 1,200 15.41 15.41 15.20 0 0 0
22/10/2020
15.41
 2,200 15.41 15.41 15.20 0 0 0
21/10/2020
15.41
 6,600 15.84 15.84 15.41 0 0 0
20/10/2020
15.84
 800 16.09 16.09 15.84 0 0 0
19/10/2020
16.09
 4,800 15.20 16.09 15.20 0 0 0
16/10/2020
15.20
 200 16.00 16.00 15.20 0 0 0
15/10/2020
16.00
 325 16.00 16.00 16.00 0 0 0
14/10/2020
16.00
 0 16.00 16.00 16.00 0 0 0
13/10/2020
16.00
 200 16.05 16.05 14.82 0 0 0
12/10/2020
16.05
 0 16.05 16.05 16.05 0 0 0
09/10/2020
16.05
 1,400 16.05 16.05 16.05 0 0 0
08/10/2020
16.05
 100 15.20 16.05 16.05 0 0 0
07/10/2020
15.20
 10 15.20 15.20 15.20 0 0 0
06/10/2020
15.20
 1,000 15.20 15.20 15.20 0 0 0
05/10/2020
15.20
 2,205 16.38 16.38 15.20 0 0 0
02/10/2020
16.38
 0 16.38 16.38 16.38 0 0 0
01/10/2020
16.38
 0 16.38 16.38 16.38 0 0 0
30/09/2020
16.38
 0 16.38 16.38 16.38 0 0 0
29/09/2020
16.38
 300 16.43 16.43 16.38 0 0 0
28/09/2020
16.43
 0 16.43 16.43 16.43 0 0 0
25/09/2020
16.43
 1,429 16.47 16.47 16.43 0 0 0
24/09/2020
16.47
 301 16.26 16.47 16.26 0 0 0
23/09/2020
16.26
 2,817 16.68 16.68 16.05 0 0 0
22/09/2020
16.68
 0 16.68 16.68 16.68 0 0 0
21/09/2020
16.68
 100 16.89 16.89 16.68 0 0 0
18/09/2020
16.89
 0 16.89 16.89 16.89 0 0 0
17/09/2020
16.89
 1,200 16.85 16.89 16.85 0 0 0
16/09/2020
16.85
 2,100 16.89 16.89 16.85 0 0 0
15/09/2020
16.89
 0 16.89 16.89 16.89 0 0 0
14/09/2020
16.89
 4,200 16.89 16.89 16.89 0 0 0
11/09/2020
16.89
 0 16.89 16.89 16.89 0 0 0
10/09/2020
16.89
 0 16.89 16.89 16.89 0 0 0
09/09/2020
16.89
 0 16.89 16.89 16.89 0 0 0
08/09/2020
16.89
 400 17.74 17.74 16.05 0 0 0
07/09/2020
17.74
 100 16.89 17.74 17.74 0 0 0
04/09/2020
16.89
 0 16.89 16.89 16.89 0 0 0
03/09/2020
16.89
 0 16.89 16.89 16.89 0 0 0
01/09/2020
16.89
 0 16.89 16.89 16.89 0 0 0
31/08/2020
16.89
 200 17.10 17.10 16.43 0 0 0
28/08/2020
17.10
 0 17.10 17.10 17.10 0 0 0
27/08/2020
17.10
 200 18.58 18.58 17.10 0 0 0
26/08/2020
18.58
 0 18.58 18.58 18.58 0 0 0
25/08/2020
18.58
 0 18.58 18.58 18.58 0 0 0
24/08/2020
18.58
 0 18.58 18.58 18.58 0 0 0
21/08/2020
18.58
 0 18.58 18.58 18.58 0 0 0
20/08/2020
18.58
 500 18.16 18.58 18.16 0 0 0
19/08/2020
18.16
 0 18.16 18.16 18.16 0 0 0
18/08/2020
18.16
 100 18.16 18.16 18.16 0 0 0
17/08/2020
18.16
 100 17.74 18.16 18.16 0 0 0
14/08/2020
17.74
 0 17.74 17.74 17.74 0 0 0
13/08/2020
17.74
 200 18.92 18.92 17.74 0 0 0
12/08/2020
18.92
 0 18.92 18.92 18.92 0 0 0
11/08/2020
18.92
 2,500 19.00 19.00 18.92 0 0 0
10/08/2020
19.00
 100 17.74 19.00 19.00 0 0 0
07/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
07/08/2020
17.74
 200 16.52 17.74 17.74 0 0 0
06/08/2020
16.52
 900 18.36 18.36 16.52 0 0 0
05/08/2020
18.36
 1,800 18.36 18.36 16.52 0 0 0
04/08/2020
18.36
 1,900 18.73 18.73 16.85 0 0 0
03/08/2020
18.73
 0 18.73 18.73 18.73 0 0 0
31/07/2020
18.73
 0 18.73 18.73 18.73 0 0 0
30/07/2020
18.73
 0 18.73 18.73 18.73 0 0 0
29/07/2020
18.73
 0 18.73 18.73 18.73 0 0 0
28/07/2020
18.73
 0 18.73 18.73 18.73 0 0 0
27/07/2020
18.73
 300 18.91 18.91 18.73 0 0 0
24/07/2020
18.91
 0 18.91 18.91 18.91 0 0 0
23/07/2020
18.91
 200 18.69 18.91 17.63 0 0 0
22/07/2020
18.69
 0 18.69 18.69 18.69 0 0 0
21/07/2020
18.69
 0 18.69 18.69 18.69 0 0 0
20/07/2020
18.69
 0 18.69 18.69 18.69 0 0 0
17/07/2020
18.69
 1,600 18.91 18.91 18.69 0 0 0
16/07/2020
18.91
 0 18.91 18.91 18.91 0 0 0
15/07/2020
18.91
 0 18.91 18.91 18.91 0 0 0
14/07/2020
18.91
 0 18.91 18.91 18.91 0 0 0
13/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
13/07/2020
18.91
 0 18.91 18.91 18.91 0 0 0
10/07/2020
18.91
 0 18.91 18.91 18.91 0 0 0
09/07/2020
18.91
 500 18.91 18.91 18.91 0 0 0
08/07/2020
18.91
 0 18.91 18.91 18.91 0 0 0
07/07/2020
18.91
 0 18.91 18.91 18.91 0 0 0
06/07/2020
18.91
 0 18.91 18.91 18.91 0 0 0
03/07/2020
18.91
 0 18.91 18.91 18.91 0 0 0
02/07/2020
18.91
 0 18.91 18.91 18.91 0 0 0
01/07/2020
18.91
 700 19.27 19.27 18.91 0 0 0
30/06/2020
19.27
 0 19.27 19.27 19.27 0 0 0
29/06/2020
19.27
 2,800 19.27 19.27 19.27 0 0 0
26/06/2020
19.27
 0 19.27 19.27 19.27 0 0 0
25/06/2020
19.27
 200 19.27 19.27 19.27 0 0 0
24/06/2020
19.27
 0 19.27 19.27 19.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |