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)
17/09/2014
46.39
 260 48.42 48.42 46.39 0 0 0
16/09/2014
48.42
 40 48.83 48.83 46.39 0 0 0
15/09/2014
48.83
 630 48.01 48.83 47.20 90 90 -0
12/09/2014
48.01
 7,130 47.61 48.01 47.61 0 0 0
11/09/2014
47.61
 1,310 47.20 48.01 47.20 0 0 0
10/09/2014
47.20
 5,790 49.64 49.64 47.20 0 10 -0.0
09/09/2014
49.64
 5,440 50.46 50.46 47.20 0 100 -0.0
08/09/2014
50.46
 230 50.46 51.27 50.46 10 0 0.0
05/09/2014
50.46
 9,740 48.42 50.46 46.79 8,200 1,850 0.4
04/09/2014
48.42
 9,960 48.01 48.42 47.20 2,050 1,080 0.1
03/09/2014
48.01
 5,950 47.20 48.01 45.57 67,710 65,000 0.2
29/08/2014
47.20
 3,350 45.57 47.20 44.35 1,370 300 0.1
28/08/2014
45.57
 5,650 42.72 45.57 44.76 480 25,000 -1.4
27/08/2014: Cổ tức tiền mặt tỉ lệ: 6%
27/08/2014
42.72
 520 45.09 46.39 42.72 20 0 0.0
26/08/2014
45.08
 3,820 45.49 45.49 42.67 0 0 0
25/08/2014
45.49
 6,850 45.08 46.29 42.27 0 5,000 -0.3
22/08/2014
45.08
 2,430 45.08 45.08 44.28 200 340 -0.0
21/08/2014
45.08
 4,800 45.49 46.29 44.68 970 0 0.1
20/08/2014
45.49
 590 45.49 45.49 44.28 500 0 0.0
19/08/2014
45.49
 2,510 46.29 46.29 45.08 0 0 0
18/08/2014
46.29
 4,120 46.29 49.11 45.49 0 0 0
15/08/2014
46.29
 60 46.29 46.29 46.29 0 0 0
14/08/2014
46.29
 310 45.89 47.50 45.89 0 60 -0.0
13/08/2014
45.89
 110 44.28 46.70 45.89 0 0 0
12/08/2014
44.28
 1,660 45.49 45.89 44.28 0 350 -0.0
11/08/2014
45.49
 2,290 44.28 45.49 43.07 20 270 -0.0
08/08/2014
44.28
 710 43.47 44.28 43.88 200 110 0.0
07/08/2014
43.47
 1,110 43.88 45.89 43.47 1,090 0 0.1
06/08/2014
43.88
 1,120 41.86 43.88 43.07 700 0 0.0
05/08/2014
41.86
 1,220 44.68 44.68 41.86 570 100 0.0
04/08/2014
44.68
 1,150 45.49 45.49 44.68 830 300 0.0
01/08/2014
45.49
 1,910 45.49 46.29 45.49 1,860 0 0.1
31/07/2014
45.49
 4,400 45.49 46.29 43.47 100 0 0.0
30/07/2014
45.49
 3,550 45.08 45.49 42.27 2,510 0 0.1
29/07/2014
45.08
 10,980 44.28 45.08 43.88 350 0 0.0
28/07/2014
44.28
 10,440 44.28 45.08 43.07 130 0 0.0
25/07/2014
44.28
 360 44.28 44.28 43.07 200 0 0.0
24/07/2014
44.28
 1,020 42.67 44.68 44.28 0 0 0
23/07/2014
42.67
 2,790 43.47 45.08 42.67 1,030 1,550 -0.0
22/07/2014
43.47
 7,460 43.07 45.08 43.47 500 5,580 -0.3
21/07/2014
43.07
 18,780 43.07 43.88 41.86 9,390 9,420 -0.0
18/07/2014
43.07
 2,760 45.08 45.08 42.67 770 1,650 -0.0
17/07/2014
45.08
 3,990 45.89 46.70 43.47 10 2,510 -0.1
16/07/2014
45.89
 650 46.29 46.29 45.08 0 40 -0.0
15/07/2014
46.29
 1,970 46.29 46.29 45.49 0 1,470 -0.1
14/07/2014
46.29
 540 46.70 46.70 45.08 0 120 -0.0
11/07/2014
46.70
 1,990 46.70 47.10 43.88 0 10 -0.0
10/07/2014
46.70
 2,060 45.89 46.70 46.70 0 1,310 -0.1
09/07/2014
45.89
 1,160 46.70 47.50 45.89 0 0 0
08/07/2014
46.70
 10,320 46.70 48.71 45.89 0 4,300 -0.3
07/07/2014
46.70
 8,190 48.31 48.31 45.08 0 4,610 -0.3
04/07/2014
48.31
 530 48.31 48.31 46.70 0 0 0
03/07/2014
48.31
 380 48.31 48.31 46.70 0 0 0
02/07/2014
48.31
 380 49.11 49.11 48.31 0 0 0
01/07/2014
49.11
 5,640 49.11 49.11 48.71 0 500 -0.0
30/06/2014
49.11
 810 48.31 49.51 48.31 0 10 -0.0
27/06/2014
48.31
 2,480 49.51 49.51 46.70 500 50 0.0
26/06/2014
49.51
 2,260 49.92 49.92 47.90 210 1,500 -0.1
25/06/2014
49.92
 2,050 49.92 49.92 48.31 0 850 -0.1
24/06/2014
49.92
 1,420 49.92 49.92 49.11 0 260 -0.0
23/06/2014
49.92
 4,000 49.11 51.53 49.11 0 1,510 -0.1
20/06/2014
49.11
 900 48.71 49.51 47.50 0 310 -0.0
19/06/2014
48.71
 540 47.10 49.92 46.70 0 340 -0.0
18/06/2014
47.10
 3,670 44.28 47.10 44.28 330 110 0.0
17/06/2014
44.28
 2,970 43.47 45.08 42.67 20 0 0.0
16/06/2014
43.47
 760 43.47 44.68 43.47 0 0 0
13/06/2014
43.47
 5,680 42.67 43.47 41.06 10 3,000 -0.2
12/06/2014
42.67
 510 40.66 42.67 41.46 0 0 0
11/06/2014
40.66
 26,710 41.86 44.28 40.25 0 9,340 -0.5
10/06/2014
41.86
 7,560 42.67 42.67 40.66 1,660 6,870 -0.3
09/06/2014
42.67
 4,210 42.67 43.47 41.06 1,410 3,400 -0.1
06/06/2014
42.67
 3,670 41.06 43.07 41.46 10 0 0.0
05/06/2014
41.06
 12,710 38.64 41.06 40.25 6,000 1,600 0.2
04/06/2014
38.64
 600 36.71 39.13 37.36 0 10 -0.0
03/06/2014
36.71
 24,190 37.84 40.25 36.23 390 2,230 -0.1
02/06/2014
37.84
 440 35.91 38.40 35.91 110 10 0.0
30/05/2014
35.91
 3,080 35.83 37.84 35.83 850 0 0.0
29/05/2014
35.83
 8,550 36.23 38.40 35.83 0 0 0
28/05/2014
36.23
 3,670 36.23 38.72 36.07 10 0 0.0
27/05/2014
36.23
 2,200 36.63 36.63 36.23 0 0 0
26/05/2014
36.63
 4,060 35.02 36.63 34.62 10 290 -0.0
23/05/2014
35.02
 230 35.83 36.95 34.30 220 0 0.0
22/05/2014
35.83
 170 36.55 37.03 35.42 40 0 0.0
21/05/2014
36.55
 2,210 35.34 36.63 35.26 30 10 0.0
20/05/2014
35.34
 15,700 34.94 36.23 32.93 0 1,600 -0.1
19/05/2014
34.94
 660 35.50 35.75 34.62 0 0 0
16/05/2014
35.50
 3,540 35.83 35.83 35.50 20 0 0.0
15/05/2014
35.83
 10,930 35.83 36.55 33.97 30 4,500 -0.2
14/05/2014
35.83
 4,140 35.83 37.44 34.46 2,120 1,800 0.0
13/05/2014
35.83
 17,710 35.42 35.83 33.33 0 490 -0.0
12/05/2014
35.42
 30,750 35.34 35.42 33.33 0 3,700 -0.2
09/05/2014
35.34
 140 33.81 35.58 32.61 10 0 0.0
08/05/2014
33.81
 35,710 34.22 35.83 32.20 7,800 200 0.3
07/05/2014
34.22
 4,710 34.22 35.83 33.01 10 1,800 -0.1
06/05/2014
34.22
 32,140 34.22 35.42 32.28 4,650 0 0.2
05/05/2014
34.22
 15,430 35.34 35.34 34.22 1,100 0 0.0
29/04/2014
35.34
 58,220 35.42 35.42 33.17 2,090 500 0.1
28/04/2014
35.42
 1,970 35.75 36.07 34.30 580 0 0.0
25/04/2014
35.75
 6,610 35.83 36.23 34.62 0 1,400 -0.1
24/04/2014
35.83
 11,640 35.67 36.15 34.22 20 510 -0.0

Chính sách bảo mật | Điều khoản sử dụng |