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)
08/09/2021
18.81
 0 18.81 18.81 18.81 0 0 0
07/09/2021
18.81
 0 18.81 18.81 18.81 0 0 0
06/09/2021
18.81
 0 18.81 18.81 18.81 0 0 0
01/09/2021
18.81
 2,100 19.23 19.23 18.81 0 0 0
31/08/2021
19.23
 3,916 19.18 19.23 19.18 0 0 0
30/08/2021
19.18
 5,000 19.18 19.18 19.14 0 0 0
27/08/2021
19.18
 4,100 17.79 19.23 19.18 0 0 0
26/08/2021
17.79
 0 17.79 17.79 17.79 0 0 0
25/08/2021
17.79
 0 17.79 17.79 17.79 0 0 0
24/08/2021
17.79
 1,000 18.72 18.72 17.79 0 0 0
23/08/2021
18.72
 200 19.27 19.27 18.49 0 0 0
20/08/2021
19.27
 0 19.27 19.27 19.27 0 0 0
19/08/2021
19.27
 0 19.27 19.27 19.27 0 0 0
18/08/2021
19.27
 1,200 19.32 19.32 19.27 0 0 0
17/08/2021
19.32
 2,400 18.49 19.32 19.32 0 0 0
16/08/2021
18.49
 0 18.49 18.49 18.49 0 0 0
13/08/2021
18.49
 300 19.27 19.27 18.49 0 0 0
12/08/2021
19.27
 0 19.27 19.27 19.27 0 0 0
11/08/2021
19.27
 0 19.27 19.27 19.27 0 0 0
10/08/2021
19.27
 4,000 19.37 19.37 19.18 0 0 0
09/08/2021
19.37
 0 19.37 19.37 19.37 0 0 0
06/08/2021
19.37
 0 19.37 19.37 19.37 0 0 0
05/08/2021
19.37
 0 19.37 19.37 19.37 0 0 0
04/08/2021
19.37
 0 19.37 19.37 19.37 0 0 0
03/08/2021
19.37
 0 19.37 19.37 19.37 0 0 0
02/08/2021
19.37
 0 19.37 19.37 19.37 0 0 0
30/07/2021
19.37
 6,600 19.41 19.41 18.49 0 0 0
29/07/2021
19.41
 3,400 19.41 19.41 19.41 0 0 0
28/07/2021
19.41
 5,300 19.83 19.83 19.41 0 0 0
27/07/2021
19.83
 0 19.83 19.83 19.83 0 0 0
26/07/2021
19.83
 1,200 19.78 19.83 19.78 0 0 0
23/07/2021
19.78
 1,000 19.87 19.87 19.78 0 0 0
22/07/2021
19.87
 11,100 19.78 19.87 19.41 0 0 0
21/07/2021
19.78
 100 18.07 19.78 19.78 0 0 0
20/07/2021
18.07
 0 18.07 18.07 18.07 0 0 0
19/07/2021
18.07
 500 19.87 19.87 18.07 0 0 0
16/07/2021
19.87
 200 19.87 19.87 18.53 0 0 0
15/07/2021
19.87
 2,000 20.11 20.11 19.87 0 0 0
14/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
14/07/2021
20.11
 1,500 18.49 20.34 20.11 0 0 0
13/07/2021
18.49
 220 18.87 18.87 18.49 0 0 0
12/07/2021
18.87
 900 17.72 18.87 17.91 0 0 0
09/07/2021
17.72
 4,100 17.33 17.76 17.72 0 0 0
08/07/2021
17.33
 5,700 16.56 17.33 16.75 0 0 0
07/07/2021
16.56
 300 16.37 16.56 16.56 0 0 0
06/07/2021
16.37
 200 16.75 16.75 16.37 0 0 0
05/07/2021
16.75
 1,100 16.75 16.95 16.75 0 0 0
02/07/2021
16.75
 800 16.75 16.75 16.75 0 0 0
01/07/2021
16.75
 0 16.75 16.75 16.75 0 0 0
30/06/2021
16.75
 5,200 16.75 16.75 16.72 0 0 0
29/06/2021
16.75
 0 16.75 16.75 16.75 0 0 0
28/06/2021
16.75
 1,300 16.60 16.75 16.37 0 0 0
25/06/2021
16.60
 1,100 16.60 16.60 16.60 0 0 0
24/06/2021
16.60
 800 16.79 16.79 16.60 0 0 0
23/06/2021
16.79
 3,300 16.75 16.79 16.75 0 0 0
22/06/2021
16.75
 400 16.91 16.91 16.75 0 0 0
21/06/2021
16.91
 10,100 16.37 16.91 16.18 0 0 0
18/06/2021
16.37
 100 16.37 16.37 16.37 0 0 0
17/06/2021
16.37
 800 16.37 16.37 16.37 0 0 0
16/06/2021
16.37
 300 16.75 16.75 16.37 0 0 0
15/06/2021
16.75
 2,700 16.52 16.75 16.52 0 0 0
14/06/2021
16.52
 1,200 16.56 16.72 16.52 0 0 0
11/06/2021
16.56
 2,100 15.91 16.95 16.56 0 0 0
10/06/2021
15.91
 0 15.91 15.91 15.91 0 0 0
09/06/2021
15.91
 0 15.91 15.91 15.91 0 0 0
08/06/2021
15.91
 2,300 15.91 15.91 15.91 0 0 0
07/06/2021
15.91
 3,600 15.98 17.56 15.79 0 0 0
04/06/2021
15.98
 0 15.98 15.98 15.98 0 0 0
03/06/2021
15.98
 0 15.98 15.98 15.98 0 0 0
02/06/2021
15.98
 200 15.98 15.98 15.98 0 0 0
01/06/2021
15.98
 5,300 15.98 16.29 15.79 0 0 0
31/05/2021
15.98
 5,000 15.64 15.98 15.98 0 0 0
28/05/2021
15.64
 0 15.64 15.64 15.64 0 0 0
27/05/2021
15.64
 1,300 15.79 15.79 15.52 0 0 0
26/05/2021
15.79
 400 15.79 15.79 15.79 0 0 0
25/05/2021
15.79
 500 15.83 15.83 15.79 0 0 0
24/05/2021
15.83
 500 15.87 15.87 15.83 0 0 0
21/05/2021
15.87
 7,600 15.79 16.18 15.87 0 0 0
20/05/2021
15.79
 100 16.18 16.18 15.79 0 0 0
19/05/2021
16.18
 100 15.79 16.18 16.18 0 0 0
18/05/2021
15.79
 600 15.79 15.79 15.79 0 0 0
17/05/2021
15.79
 0 15.79 15.79 15.79 0 0 0
14/05/2021
15.79
 0 15.79 15.79 15.79 0 0 0
13/05/2021
15.79
 4,000 15.79 16.87 15.79 0 0 0
12/05/2021
15.79
 100 15.79 15.79 15.79 0 0 0
11/05/2021
15.79
 3,600 16.56 16.56 15.71 0 0 0
10/05/2021
16.56
 0 16.56 16.56 16.56 0 0 0
07/05/2021
16.56
 0 16.56 16.56 16.56 0 0 0
06/05/2021
16.56
 600 15.21 16.72 16.18 0 0 0
05/05/2021
15.21
 0 15.21 15.21 15.21 0 0 0
04/05/2021
15.21
 400 15.79 15.79 15.21 0 0 0
29/04/2021
15.79
 2,400 16.06 16.06 15.79 0 0 0
28/04/2021
16.06
 2,020 16.10 16.10 16.06 0 0 0
27/04/2021
16.10
 3,500 16.14 16.14 14.60 0 0 0
26/04/2021
16.14
 1,000 15.68 16.14 15.79 0 0 0
23/04/2021
15.68
 1,500 15.71 15.71 15.64 0 0 0
22/04/2021
15.71
 5,300 15.83 15.83 15.71 0 0 0
20/04/2021
15.83
 4,700 15.75 16.10 15.79 0 0 0
19/04/2021
15.75
 0 15.75 15.75 15.75 0 0 0
16/04/2021
15.75
 700 15.98 15.98 15.71 0 0 0
15/04/2021
15.98
 0 15.98 15.98 15.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |