CTCP Bibica (bbc)

76.10
0
(0%)
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
(2025-11-05) 		-11.75 -13.38% 6,000 -100 -0.0
73
87.85
76.10
2 tháng
(2025-10-06) 		-11.26 -12.89% 16,500 -6,100 -0.5
73
91.76
76.10
3 tháng
(2025-09-08) 		-9.31 -10.90% 85,200 -6,500 -0.6
73
91.76
76.10
6 tháng
(2025-06-09) 		22.90 43.05% 205,100 -15,200 -1.1
50.76
91.76
76.10
12 tháng
(2024-12-10) 		25.34 49.92% 344,600 -29,627 -1.5
48.12
91.76
76.10
24 tháng
(2023-12-18) 		26.84 54.49% 447,900 -48,330 -2.4
45.66
91.76
76.10
36 tháng
(2022-12-21) 		28.42 59.59% 584,100 -47,950 -2.2
45.66
91.76
76.10
60 tháng
(2020-12-31) 		15.53 25.64% 1,414,984 -34,698 -2.7
45.66
100.16
76.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2015
50.56
 6,880 53.88 53.88 50.56 650 0 0.0
09/07/2015
53.88
 110 53.05 56.36 52.63 70 0 0.0
08/07/2015
53.05
 0 53.05 53.05 53.05 0 0 0
07/07/2015
53.05
 1,250 53.46 53.46 49.73 450 0 0.0
06/07/2015
53.46
 2,260 52.63 53.88 50.15 890 140 0.0
03/07/2015
52.63
 430 51.39 52.63 50.15 380 0 0.0
02/07/2015
51.39
 690 49.32 52.63 51.39 500 50 0.0
01/07/2015
49.32
 660 51.39 51.39 49.32 250 0 0.0
30/06/2015
51.39
 1,770 51.80 55.12 48.49 460 1,530 -0.1
29/06/2015
51.80
 750 48.49 51.80 51.39 330 0 0.0
26/06/2015
48.49
 1,060 50.15 53.05 47.66 420 490 -0.0
25/06/2015
50.15
 1,270 53.46 53.88 50.15 1,220 340 0.1
24/06/2015
53.46
 140 52.63 53.88 50.15 130 30 0.0
23/06/2015
52.63
 290 50.15 53.46 47.25 110 40 0.0
22/06/2015: Cổ tức tiền mặt tỉ lệ: 12%
22/06/2015
50.15
 650 53.71 55.12 50.15 610 480 0.0
19/06/2015
53.71
 1,570 54.12 54.12 52.08 1,050 380 0.0
18/06/2015
54.12
 320 54.12 54.12 54.12 320 0 0.0
17/06/2015
54.12
 10 53.30 54.12 54.12 0 10 -0.0
16/06/2015
53.30
 4,750 52.49 53.71 52.49 2,100 1,400 0.0
15/06/2015
52.49
 1,060 56.15 59.00 52.49 0 0 0
12/06/2015
56.15
 0 56.15 56.15 56.15 0 0 0
11/06/2015
56.15
 10 55.34 56.15 56.15 0 0 0
10/06/2015
55.34
 1,270 53.71 55.34 52.90 1,270 600 0.0
09/06/2015
53.71
 77,980 54.53 57.78 53.71 43,000 220 2.8
08/06/2015
54.53
 420 54.93 54.93 51.68 410 410 -0.0
05/06/2015
54.93
 520 54.93 55.34 54.93 450 260 0.0
04/06/2015
54.93
 20 54.12 54.93 54.53 0 10 -0.0
03/06/2015
54.12
 5,110 51.68 54.12 51.27 4,210 310 0.3
02/06/2015
51.68
 830 51.27 54.53 51.27 440 240 0.0
01/06/2015
51.27
 250 50.05 51.27 50.46 0 0 0
29/05/2015
50.05
 0 50.05 50.05 50.05 0 0 0
28/05/2015
50.05
 4,410 49.24 50.05 49.64 4,410 0 0.3
27/05/2015
49.24
 240 49.64 49.64 48.01 130 0 0.0
26/05/2015
49.64
 500 50.05 50.05 49.64 500 500 0
25/05/2015
50.05
 0 50.05 50.05 50.05 0 0 0
22/05/2015
50.05
 3,780 50.05 50.05 50.05 0 3,730 -0.2
21/05/2015
50.05
 470 49.64 50.05 48.01 310 0 0.0
20/05/2015
49.64
 10 50.05 50.05 49.64 0 0 0
19/05/2015
50.05
 0 50.05 50.05 50.05 0 0 0
18/05/2015
50.05
 1,010 50.05 50.05 48.01 10 1,000 -0.1
15/05/2015
50.05
 20 50.05 50.05 50.05 0 0 0
14/05/2015
50.05
 2,580 50.46 50.46 48.01 200 2,000 -0.1
13/05/2015
50.46
 2,010 48.83 50.46 48.42 200 0 0.0
12/05/2015
48.83
 120 48.01 48.83 48.01 10 0 0.0
11/05/2015
48.01
 200 48.01 48.01 48.01 0 0 0
08/05/2015
48.01
 1,370 48.01 48.42 48.01 0 0 0
07/05/2015
48.01
 6,750 49.64 49.64 48.01 0 4,970 -0.3
06/05/2015
49.64
 320 48.83 49.64 48.01 310 0 0.0
05/05/2015
48.83
 1,020 48.83 48.83 45.57 90 90 -0.0
04/05/2015
48.83
 140 48.01 48.83 46.39 0 0 0
27/04/2015
48.01
 30 48.01 50.05 48.01 0 0 0
24/04/2015
48.01
 1,210 45.17 48.01 47.20 200 400 -0.0
23/04/2015
45.17
 10 47.20 47.20 45.17 0 0 0
22/04/2015
47.20
 0 47.20 47.20 47.20 0 0 0
21/04/2015
47.20
 10 49.64 49.64 47.20 10 0 0.0
20/04/2015
49.64
 0 49.64 49.64 49.64 0 0 0
17/04/2015
49.64
 0 49.64 49.64 49.64 0 0 0
16/04/2015
49.64
 10 48.01 49.64 49.64 10 10 0
15/04/2015
48.01
 260 46.79 48.01 43.54 0 0 0
14/04/2015
46.79
 0 46.79 46.79 46.79 0 0 0
13/04/2015
46.79
 840 46.39 48.83 46.79 10 0 0.0
10/04/2015
46.39
 500 43.54 46.39 46.39 0 0 0
09/04/2015
43.54
 10 45.17 45.17 43.54 0 0 0
08/04/2015
45.17
 0 45.17 45.17 45.17 0 0 0
07/04/2015
45.17
 80 46.39 47.20 45.17 70 0 0.0
06/04/2015
46.39
 110 46.79 46.79 46.39 110 0 0.0
03/04/2015
46.79
 50 44.35 46.79 46.79 50 0 0.0
02/04/2015
44.35
 200 46.79 46.79 44.35 190 0 0.0
01/04/2015
46.79
 10 45.57 46.79 46.79 0 0 0
31/03/2015
45.57
 60 44.76 47.20 45.57 40 0 0.0
30/03/2015
44.76
 4,810 45.98 48.01 43.95 700 0 0.0
27/03/2015
45.98
 0 45.98 45.98 45.98 0 0 0
26/03/2015
45.98
 800 49.24 49.24 45.98 100 0 0.0
25/03/2015
49.24
 1,030 48.01 49.24 48.01 0 0 0
24/03/2015
48.01
 310 50.46 50.46 47.20 0 0 0
23/03/2015
50.46
 10 47.20 50.46 50.46 0 0 0
20/03/2015
47.20
 1,300 49.64 49.64 47.20 150 0 0.0
19/03/2015
49.64
 1,650 48.42 50.46 48.01 50 0 0.0
18/03/2015
48.42
 340 45.57 48.42 48.42 310 30 0.0
17/03/2015
45.57
 2,160 48.42 51.68 45.57 0 1,140 -0.1
16/03/2015
48.42
 10,840 45.57 48.42 45.98 7,630 300 0.4
13/03/2015
45.57
 140 46.39 46.39 45.57 0 10 -0.0
12/03/2015
46.39
 640 44.76 46.39 44.76 630 0 0.0
11/03/2015
44.76
 670 44.76 45.17 44.76 0 0 0
10/03/2015
44.76
 340 44.76 45.17 44.76 0 0 0
09/03/2015
44.76
 120 44.76 45.98 44.76 100 0 0.0
06/03/2015
44.76
 50 46.39 46.39 44.76 0 0 0
05/03/2015
46.39
 620 44.76 47.20 43.95 140 0 0.0
04/03/2015
44.76
 10 44.76 44.76 44.76 10 0 0.0
03/03/2015
44.76
 700 48.01 48.01 44.76 400 700 -0.0
02/03/2015
48.01
 0 48.01 48.01 48.01 0 0 0
27/02/2015
48.01
 710 48.42 48.42 47.61 710 550 0.0
26/02/2015
48.42
 360 48.01 48.42 48.01 360 0 0.0
25/02/2015
48.01
 1,530 48.01 48.42 47.20 1,530 0 0.1
24/02/2015
48.01
 0 48.01 48.01 48.01 0 0 0
13/02/2015
48.01
 0 48.01 48.01 48.01 0 0 0
12/02/2015
48.01
 250 47.20 48.01 48.01 250 0 0.0
11/02/2015
47.20
 10 46.39 47.20 47.20 0 0 0
10/02/2015
46.39
 20 45.57 46.39 46.39 20 0 0.0
09/02/2015
45.57
 0 45.57 45.57 45.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |