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)
14/04/2021
15.98
 100 15.64 15.98 15.98 0 0 0
13/04/2021
15.64
 700 16.10 16.10 15.64 0 0 0
12/04/2021
16.10
 9,600 16.10 16.10 15.68 0 0 0
09/04/2021
16.10
 4,800 17.10 17.10 16.02 0 0 0
08/04/2021
17.10
 1,200 15.83 17.10 17.10 0 0 0
07/04/2021
15.83
 4,400 16.75 16.75 15.79 0 0 0
06/04/2021
16.75
 16,500 15.79 16.75 15.41 0 0 0
05/04/2021
15.79
 5,400 15.98 16.02 15.48 0 0 0
02/04/2021
15.98
 1,500 15.68 15.98 15.79 0 0 0
01/04/2021
15.68
 0 15.68 15.68 15.68 0 0 0
31/03/2021
15.68
 200 15.64 15.68 15.68 0 0 0
30/03/2021
15.64
 100 15.60 15.64 15.64 0 0 0
29/03/2021
15.60
 0 15.60 15.60 15.60 0 0 0
26/03/2021
15.60
 200 15.60 15.60 15.60 0 0 0
25/03/2021
15.60
 0 15.60 15.60 15.60 0 0 0
24/03/2021
15.60
 500 16.18 16.18 15.60 0 0 0
23/03/2021
16.18
 1,300 15.98 16.25 15.45 0 0 0
22/03/2021
15.98
 205 15.98 15.98 15.98 0 0 0
19/03/2021
15.98
 0 15.98 15.98 15.98 0 0 0
18/03/2021
15.98
 500 15.71 15.98 15.98 0 0 0
17/03/2021
15.71
 450 15.60 15.71 15.41 0 0 0
16/03/2021
15.60
 400 15.41 15.60 15.60 0 0 0
15/03/2021
15.41
 2,400 15.75 15.75 15.41 0 0 0
12/03/2021
15.75
 700 15.75 15.75 15.71 0 0 0
11/03/2021
15.75
 7,100 15.37 15.75 15.41 0 0 0
10/03/2021
15.37
 2,400 15.41 15.41 15.37 0 0 0
09/03/2021
15.41
 3,600 15.41 15.41 15.21 0 0 0
08/03/2021
15.41
 800 15.02 15.41 15.41 0 0 0
05/03/2021
15.02
 79 15.02 15.02 15.02 0 0 0
04/03/2021
15.02
 100 15.21 15.21 15.02 0 0 0
03/03/2021
15.21
 2,100 15.41 15.41 15.21 0 0 0
02/03/2021
15.41
 100 15.25 15.41 15.41 0 0 0
01/03/2021
15.25
 4,400 15.21 15.25 15.02 0 0 0
26/02/2021
15.21
 5,000 15.33 15.33 15.21 0 0 0
25/02/2021
15.33
 5,000 15.45 15.45 15.33 0 0 0
24/02/2021
15.45
 3,000 15.56 15.56 15.45 0 0 0
23/02/2021
15.56
 100 15.60 15.60 15.56 0 0 0
22/02/2021
15.60
 2,600 16.14 16.14 15.60 0 0 0
19/02/2021
16.14
 200 15.48 16.14 16.14 0 0 0
18/02/2021
15.48
 3,900 15.29 15.48 15.48 0 0 0
17/02/2021
15.29
 0 15.29 15.29 15.29 0 0 0
09/02/2021
15.29
 401 15.21 15.29 15.21 0 0 0
08/02/2021
15.21
 0 15.21 15.21 15.21 0 0 0
05/02/2021
15.21
 400 15.37 15.37 15.21 0 0 0
04/02/2021
15.37
 0 15.37 15.37 15.37 0 0 0
03/02/2021
15.37
 100 14.44 15.37 15.37 0 0 0
02/02/2021
14.44
 500 15.41 15.41 14.44 0 0 0
01/02/2021
15.41
 600 15.48 15.48 15.41 0 0 0
29/01/2021
15.48
 5,600 16.49 16.49 15.41 0 0 0
28/01/2021
16.49
 0 16.49 16.49 16.49 0 0 0
27/01/2021
16.49
 5,100 15.02 16.49 16.45 0 0 0
26/01/2021
15.02
 400 16.56 16.56 15.02 0 0 0
25/01/2021
16.56
 0 16.56 16.56 16.56 0 0 0
22/01/2021
16.56
 1,800 15.75 16.56 15.79 0 0 0
21/01/2021
15.75
 5,000 15.60 15.75 14.10 0 0 0
20/01/2021
15.60
 80 15.60 15.60 15.60 0 0 0
19/01/2021
15.60
 900 15.60 15.60 15.60 0 0 0
18/01/2021
15.60
 5,000 15.60 15.64 15.60 0 0 0
15/01/2021
15.60
 1,900 15.41 15.79 15.60 0 0 0
14/01/2021
15.41
 620 15.06 15.41 15.41 0 0 0
13/01/2021
15.06
 1,100 15.41 15.79 15.06 0 0 0
12/01/2021
15.41
 200 16.18 16.18 15.41 0 0 0
11/01/2021
16.18
 5,500 16.49 16.49 14.87 0 0 0
08/01/2021
16.49
 0 16.49 16.49 16.49 0 0 0
07/01/2021
16.49
 2,500 16.95 16.95 16.49 0 0 0
06/01/2021
16.95
 0 16.95 16.95 16.95 0 0 0
05/01/2021
16.95
 200 16.18 16.95 14.71 0 0 0
04/01/2021
16.18
 0 16.18 16.18 16.18 0 0 0
31/12/2020
16.18
 0 16.18 16.18 16.18 0 0 0
30/12/2020: Cổ tức tiền mặt tỉ lệ: 15%
30/12/2020
16.18
 300 16.60 17.18 16.18 0 0 0
29/12/2020
16.60
 5,300 16.71 16.71 16.56 0 0 0
28/12/2020
16.71
 400 17.27 17.27 15.56 0 0 0
25/12/2020
17.27
 0 17.27 17.27 17.27 0 0 0
24/12/2020
17.27
 0 17.27 17.27 17.27 0 0 0
23/12/2020
17.27
 0 17.27 17.27 17.27 0 0 0
22/12/2020
17.27
 200 17.31 17.31 17.27 0 0 0
21/12/2020
17.31
 100 17.31 17.31 17.31 0 0 0
18/12/2020
17.31
 605 17.49 17.49 17.31 0 0 0
17/12/2020
17.49
 400 17.31 17.49 17.31 0 0 0
16/12/2020
17.31
 400 17.12 17.35 16.75 0 0 0
15/12/2020
17.12
 100 15.67 17.12 17.12 0 0 0
14/12/2020
15.67
 1,400 15.37 15.67 15.34 0 0 0
11/12/2020
15.37
 300 15.48 15.48 15.37 0 0 0
10/12/2020
15.48
 0 15.48 15.48 15.48 0 0 0
09/12/2020
15.48
 1,400 14.59 15.48 14.59 0 0 0
08/12/2020
14.59
 0 14.59 14.59 14.59 0 0 0
07/12/2020
14.59
 200 14.59 14.63 14.59 0 0 0
04/12/2020
14.59
 3,200 14.11 14.59 14.14 0 0 0
03/12/2020
14.11
 800 13.70 14.11 14.11 0 0 0
02/12/2020
13.70
 0 13.70 13.70 13.70 0 0 0
01/12/2020
13.70
 200 13.70 13.70 13.70 0 0 0
30/11/2020
13.70
 600 13.77 13.77 13.70 0 0 0
27/11/2020
13.77
 920 13.77 13.77 13.77 0 0 0
26/11/2020
13.77
 0 13.77 13.77 13.77 0 0 0
25/11/2020
13.77
 0 13.77 13.77 13.77 0 0 0
24/11/2020
13.77
 225 13.77 13.77 13.77 0 0 0
23/11/2020
13.77
 0 13.77 13.77 13.77 0 0 0
20/11/2020
13.77
 0 13.77 13.77 13.77 0 0 0
19/11/2020
13.77
 1,400 13.77 13.77 13.77 0 0 0
18/11/2020
13.77
 200 13.77 13.77 13.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |