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)
21/12/2020
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
12/11/2020
15.84
 0 15.84 15.84 15.84 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |