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)
17/11/2020
13.77
 300 13.77 13.77 13.73 0 0 0
16/11/2020
13.77
 1,200 13.96 13.96 13.44 0 0 0
13/11/2020
13.96
 100 13.96 13.96 13.96 0 0 0
12/11/2020
13.96
 0 13.96 13.96 13.96 0 0 0
11/11/2020
13.96
 200 13.92 13.96 13.88 0 0 0
10/11/2020
13.92
 600 13.92 13.92 13.88 0 0 0
09/11/2020
13.92
 100 13.06 13.92 13.92 0 0 0
06/11/2020
13.06
 0 13.06 13.06 13.06 0 0 0
05/11/2020
13.06
 100 14.07 14.07 13.06 0 0 0
04/11/2020
14.07
 0 14.07 14.07 14.07 0 0 0
03/11/2020
14.07
 25 14.07 14.07 14.07 0 0 0
02/11/2020
14.07
 600 14.11 14.11 14.07 0 0 0
30/10/2020
14.11
 0 14.11 14.11 14.11 0 0 0
29/10/2020
14.11
 0 14.11 14.11 14.11 0 0 0
28/10/2020
14.11
 100 13.70 14.11 14.11 0 0 0
27/10/2020
13.70
 2,000 13.51 13.70 13.55 0 0 0
26/10/2020
13.51
 400 13.40 13.51 13.47 0 0 0
23/10/2020
13.40
 1,200 13.59 13.59 13.40 0 0 0
22/10/2020
13.59
 2,200 13.59 13.59 13.40 0 0 0
21/10/2020
13.59
 6,600 13.96 13.96 13.59 0 0 0
20/10/2020
13.96
 800 14.18 14.18 13.96 0 0 0
19/10/2020
14.18
 4,800 13.40 14.18 13.40 0 0 0
16/10/2020
13.40
 200 14.11 14.11 13.40 0 0 0
15/10/2020
14.11
 325 14.11 14.11 14.11 0 0 0
14/10/2020
14.11
 0 14.11 14.11 14.11 0 0 0
13/10/2020
14.11
 200 14.14 14.14 13.06 0 0 0
12/10/2020
14.14
 0 14.14 14.14 14.14 0 0 0
09/10/2020
14.14
 1,400 14.14 14.14 14.14 0 0 0
08/10/2020
14.14
 100 13.40 14.14 14.14 0 0 0
07/10/2020
13.40
 10 13.40 13.40 13.40 0 0 0
06/10/2020
13.40
 1,000 13.40 13.40 13.40 0 0 0
05/10/2020
13.40
 2,205 14.44 14.44 13.40 0 0 0
02/10/2020
14.44
 0 14.44 14.44 14.44 0 0 0
01/10/2020
14.44
 0 14.44 14.44 14.44 0 0 0
30/09/2020
14.44
 0 14.44 14.44 14.44 0 0 0
29/09/2020
14.44
 300 14.48 14.48 14.44 0 0 0
28/09/2020
14.48
 0 14.48 14.48 14.48 0 0 0
25/09/2020
14.48
 1,429 14.52 14.52 14.48 0 0 0
24/09/2020
14.52
 301 14.33 14.52 14.33 0 0 0
23/09/2020
14.33
 2,817 14.70 14.70 14.14 0 0 0
22/09/2020
14.70
 0 14.70 14.70 14.70 0 0 0
21/09/2020
14.70
 100 14.89 14.89 14.70 0 0 0
18/09/2020
14.89
 0 14.89 14.89 14.89 0 0 0
17/09/2020
14.89
 1,200 14.85 14.89 14.85 0 0 0
16/09/2020
14.85
 2,100 14.89 14.89 14.85 0 0 0
15/09/2020
14.89
 0 14.89 14.89 14.89 0 0 0
14/09/2020
14.89
 4,200 14.89 14.89 14.89 0 0 0
11/09/2020
14.89
 0 14.89 14.89 14.89 0 0 0
10/09/2020
14.89
 0 14.89 14.89 14.89 0 0 0
09/09/2020
14.89
 0 14.89 14.89 14.89 0 0 0
08/09/2020
14.89
 400 15.63 15.63 14.14 0 0 0
07/09/2020
15.63
 100 14.89 15.63 15.63 0 0 0
04/09/2020
14.89
 0 14.89 14.89 14.89 0 0 0
03/09/2020
14.89
 0 14.89 14.89 14.89 0 0 0
01/09/2020
14.89
 0 14.89 14.89 14.89 0 0 0
31/08/2020
14.89
 200 15.07 15.07 14.48 0 0 0
28/08/2020
15.07
 0 15.07 15.07 15.07 0 0 0
27/08/2020
15.07
 200 16.38 16.38 15.07 0 0 0
26/08/2020
16.38
 0 16.38 16.38 16.38 0 0 0
25/08/2020
16.38
 0 16.38 16.38 16.38 0 0 0
24/08/2020
16.38
 0 16.38 16.38 16.38 0 0 0
21/08/2020
16.38
 0 16.38 16.38 16.38 0 0 0
20/08/2020
16.38
 500 16.01 16.38 16.01 0 0 0
19/08/2020
16.01
 0 16.01 16.01 16.01 0 0 0
18/08/2020
16.01
 100 16.01 16.01 16.01 0 0 0
17/08/2020
16.01
 100 15.63 16.01 16.01 0 0 0
14/08/2020
15.63
 0 15.63 15.63 15.63 0 0 0
13/08/2020
15.63
 200 16.68 16.68 15.63 0 0 0
12/08/2020
16.68
 0 16.68 16.68 16.68 0 0 0
11/08/2020
16.68
 2,500 16.75 16.75 16.68 0 0 0
10/08/2020
16.75
 100 15.63 16.75 16.75 0 0 0
07/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
07/08/2020
15.63
 200 14.56 15.63 15.63 0 0 0
06/08/2020
14.56
 900 16.18 16.18 14.56 0 0 0
05/08/2020
16.18
 1,800 16.18 16.18 14.56 0 0 0
04/08/2020
16.18
 1,900 16.51 16.51 14.86 0 0 0
03/08/2020
16.51
 0 16.51 16.51 16.51 0 0 0
31/07/2020
16.51
 0 16.51 16.51 16.51 0 0 0
30/07/2020
16.51
 0 16.51 16.51 16.51 0 0 0
29/07/2020
16.51
 0 16.51 16.51 16.51 0 0 0
28/07/2020
16.51
 0 16.51 16.51 16.51 0 0 0
27/07/2020
16.51
 300 16.67 16.67 16.51 0 0 0
24/07/2020
16.67
 0 16.67 16.67 16.67 0 0 0
23/07/2020
16.67
 200 16.47 16.67 15.54 0 0 0
22/07/2020
16.47
 0 16.47 16.47 16.47 0 0 0
21/07/2020
16.47
 0 16.47 16.47 16.47 0 0 0
20/07/2020
16.47
 0 16.47 16.47 16.47 0 0 0
17/07/2020
16.47
 1,600 16.67 16.67 16.47 0 0 0
16/07/2020
16.67
 0 16.67 16.67 16.67 0 0 0
15/07/2020
16.67
 0 16.67 16.67 16.67 0 0 0
14/07/2020
16.67
 0 16.67 16.67 16.67 0 0 0
13/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
13/07/2020
16.67
 0 16.67 16.67 16.67 0 0 0
10/07/2020
16.67
 0 16.67 16.67 16.67 0 0 0
09/07/2020
16.67
 500 16.67 16.67 16.67 0 0 0
08/07/2020
16.67
 0 16.67 16.67 16.67 0 0 0
07/07/2020
16.67
 0 16.67 16.67 16.67 0 0 0
06/07/2020
16.67
 0 16.67 16.67 16.67 0 0 0
03/07/2020
16.67
 0 16.67 16.67 16.67 0 0 0
02/07/2020
16.67
 0 16.67 16.67 16.67 0 0 0
01/07/2020
16.67
 700 16.99 16.99 16.67 0 0 0
30/06/2020
16.99
 0 16.99 16.99 16.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |