CTCP Thực phẩm Bích Chi (bcf)

42.90
-0.10
(-0.23%)
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
(2026-04-06) 		1 2.38% 4,300 0 0
41.50
46
42.90
2 tháng
(2026-03-05) 		3 7.50% 19,100 0 0
40
46
42.90
3 tháng
(2026-02-03) 		2 4.88% 30,300 0 0
39
46
42.90
6 tháng
(2025-11-05) 		4.04 10.38% 166,300 0 0
38.70
46
42.90
12 tháng
(2025-05-09) 		9.02 26.56% 489,300 0 0
33.13
46
42.90
24 tháng
(2024-05-14) 		18.25 73.71% 884,433 0 0
23.48
46
42.90
36 tháng
(2023-05-22) 		17.65 69.61% 1,295,335 0 0
20.90
46
42.90
60 tháng
(2021-05-31) 		24.87 137.11% 1,983,432 0 0
18.05
46
42.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |