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)
21/11/2013
26.57
 172,410 25.36 26.97 25.44 7,530 0 0.2
20/11/2013
25.36
 7,660 25.28 25.60 24.96 0 4,100 -0.1
19/11/2013
25.28
 7,010 25.76 25.76 25.12 1,450 0 0.0
18/11/2013
25.76
 5,650 25.52 26.08 25.52 1,000 0 0.0
15/11/2013
25.52
 6,980 26.17 26.17 25.52 0 110 -0.0
14/11/2013
26.17
 6,690 26.25 26.25 25.76 900 0 0.0
13/11/2013: Cổ tức tiền mặt tỉ lệ: 18%
13/11/2013
26.25
 3,800 26.08 27.53 26.08 1,030 0 0.0
12/11/2013
26.08
 5,210 26.24 26.24 25.47 0 0 0
11/11/2013
26.24
 12,400 25.93 26.39 25.47 0 0 0
08/11/2013
25.93
 12,680 25.40 26.24 25.40 0 0 0
07/11/2013
25.40
 7,520 25.17 25.86 25.25 2,020 0 0.1
06/11/2013
25.17
 21,650 25.55 25.55 25.17 540 0 0.0
05/11/2013
25.55
 16,700 26.31 26.31 25.55 0 0 0
04/11/2013
26.31
 7,900 26.31 26.31 25.63 0 0 0
01/11/2013
26.31
 9,950 26.31 26.54 25.93 610 0 0.0
31/10/2013
26.31
 26,550 25.17 26.69 25.25 80 0 0.0
30/10/2013
25.17
 6,390 25.09 25.40 24.79 0 0 0
29/10/2013
25.09
 7,180 25.17 25.17 24.41 0 0 0
28/10/2013
25.17
 46,550 25.32 25.55 24.56 0 0 0
25/10/2013
25.32
 7,340 25.32 25.93 25.25 0 0 0
24/10/2013
25.32
 9,870 25.32 25.93 24.41 0 180 -0.0
23/10/2013
25.32
 15,180 25.17 25.93 24.94 0 0 0
22/10/2013
25.17
 14,570 25.55 25.55 24.71 0 70 -0.0
21/10/2013
25.55
 12,710 26.31 28.07 25.17 685,810 685,810 0
18/10/2013
26.31
 26,710 28.22 28.22 26.31 0 450 -0.0
17/10/2013
28.22
 12,110 27.76 28.98 27.92 0 2,220 -0.1
16/10/2013
27.76
 70,680 26.01 27.76 26.92 0 4,070 -0.1
15/10/2013
26.01
 57,180 24.41 26.08 23.42 0 4,570 -0.2
14/10/2013
24.41
 180 24.79 25.17 23.80 0 0 0
11/10/2013
24.79
 17,270 24.41 25.09 24.56 0 5,580 -0.2
10/10/2013
24.41
 350 25.17 25.17 23.80 0 0 0
09/10/2013
25.17
 100 24.79 25.17 24.94 0 0 0
08/10/2013
24.79
 10,150 24.64 24.86 24.18 50 6,430 -0.2
07/10/2013
24.64
 11,390 24.41 24.86 24.56 0 1,420 -0.0
04/10/2013
24.41
 6,680 24.48 24.79 24.41 100 0 0.0
03/10/2013
24.48
 4,010 24.79 25.02 24.48 0 0 0
02/10/2013
24.79
 21,470 24.79 24.86 24.10 530 6,000 -0.2
01/10/2013
24.79
 5,980 25.78 25.78 24.03 0 0 0
30/09/2013
25.78
 2,460 25.86 25.86 25.17 0 0 0
27/09/2013
25.86
 11,300 25.17 25.86 25.17 1,110 0 0.0
26/09/2013
25.17
 13,980 24.94 25.17 24.25 2,580 0 0.1
25/09/2013
24.94
 5,880 24.79 25.09 24.41 0 1,500 -0.0
24/09/2013
24.79
 12,480 24.71 25.09 24.10 0 0 0
23/09/2013
24.71
 4,350 24.71 25.02 24.41 2,760 300 0.1
20/09/2013
24.71
 3,500 24.48 24.79 23.72 0 0 0
19/09/2013
24.48
 3,430 24.79 24.79 23.72 750 0 0.0
18/09/2013
24.79
 7,310 25.25 25.93 23.80 2,530 0 0.1
17/09/2013
25.25
 17,020 24.64 25.55 24.33 2,480 1,330 0.0
16/09/2013
24.64
 24,660 23.57 24.79 22.81 9,930 660 0.3
13/09/2013
23.57
 9,260 24.10 24.33 22.88 110 1,000 -0.0
12/09/2013
24.10
 2,600 23.64 24.10 23.19 0 0 0
11/09/2013
23.64
 9,340 24.33 24.86 23.64 1,290 0 0.0
10/09/2013
24.33
 6,350 24.25 24.33 23.57 10 0 0.0
09/09/2013
24.25
 16,130 24.71 24.71 23.57 110 0 0.0
06/09/2013
24.71
 830 23.72 25.02 23.57 20 0 0.0
05/09/2013
23.72
 18,900 23.49 25.09 22.73 50 1,670 -0.1
04/09/2013
23.49
 22,390 24.41 24.41 23.42 1,000 0 0.0
03/09/2013
24.41
 12,830 26.24 26.24 24.41 1,350 4,150 -0.1
30/08/2013
26.24
 7,120 26.69 26.69 25.93 0 1,100 -0.0
29/08/2013
26.69
 9,030 26.69 27.46 26.31 0 1,510 -0.1
28/08/2013
26.69
 77,390 26.69 27.46 26.69 0 5,570 -0.2
27/08/2013
26.69
 34,130 25.55 26.69 24.56 0 0 0
26/08/2013
25.55
 75,550 23.95 25.55 23.95 550 15,500 -0.5
23/08/2013
23.95
 77,420 24.41 26.08 22.73 11,360 20 0.4
22/08/2013
24.41
 13,430 23.26 24.86 22.81 1,630 6,870 -0.2
21/08/2013
23.26
 41,410 24.18 24.18 23.03 0 9,700 -0.3
20/08/2013
24.18
 20,500 24.33 24.86 23.26 0 1,000 -0.0
19/08/2013
24.33
 56,770 26.01 26.69 24.25 0 3,000 -0.1
16/08/2013
26.01
 131,430 24.33 26.01 24.18 0 1,000 -0.0
15/08/2013
24.33
 121,910 22.81 24.33 22.96 0 3,000 -0.1
14/08/2013
22.81
 112,380 21.36 22.81 21.58 1,000 15,110 -0.4
13/08/2013
21.36
 16,910 20.59 21.36 20.67 0 0 0
12/08/2013
20.59
 8,930 19.83 20.67 19.30 0 0 0
09/08/2013
19.83
 1,790 20.06 20.36 18.76 0 0 0
08/08/2013
20.06
 92,190 18.76 20.06 19.83 0 1,000 -0.0
07/08/2013
18.76
 7,000 19.75 19.75 18.76 0 0 0
06/08/2013
19.75
 3,110 19.22 19.75 19.07 0 0 0
05/08/2013
19.22
 6,900 18.38 19.22 19.07 0 0 0
02/08/2013
18.38
 1,310 19.75 19.75 18.38 0 0 0
01/08/2013
19.75
 3,470 19.83 19.83 18.69 0 0 0
31/07/2013
19.83
 10,030 19.83 19.83 19.07 0 0 0
30/07/2013
19.83
 2,770 19.83 20.36 19.14 0 0 0
29/07/2013
19.83
 5,060 20.14 20.90 19.60 1,000 0 0.0
26/07/2013
20.14
 32,430 19.60 20.14 19.60 0 0 0
25/07/2013
19.60
 12,100 19.53 19.83 19.60 2,000 0 0.1
24/07/2013
19.53
 23,240 20.29 20.29 19.37 0 0 0
23/07/2013
20.29
 27,460 19.75 20.44 19.07 0 1,000 -0.0
22/07/2013
19.75
 19,670 19.07 19.83 19.07 0 0 0
19/07/2013
19.07
 25,550 18.08 19.07 18.31 0 2,000 -0.1
18/07/2013
18.08
 7,180 18.53 18.53 18.08 0 0 0
17/07/2013
18.53
 2,770 19.45 19.45 18.53 0 0 0
16/07/2013
19.45
 6,270 18.46 19.45 19.07 0 0 0
15/07/2013
18.46
 10,140 19.83 19.83 18.46 0 0 0
12/07/2013
19.83
 2,130 20.06 20.06 19.07 0 0 0
11/07/2013
20.06
 280 20.21 20.21 19.07 0 0 0
10/07/2013
20.21
 9,110 19.83 20.21 18.76 0 0 0
09/07/2013
19.83
 23,800 19.30 20.36 18.69 0 0 0
08/07/2013
19.30
 63,030 18.08 19.30 17.92 0 0 0
05/07/2013
18.08
 50,190 16.93 18.08 16.55 0 0 0
04/07/2013
16.93
 2,170 16.78 17.85 16.86 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |