CTCP Bibica (bbc)

97
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
(2025-12-30) 		32 49.23% 38,000 -16,200 -1.4
65
97
97
2 tháng
(2025-12-01) 		21 27.63% 79,900 -42,100 -3.1
60
97
97
3 tháng
(2025-10-31) 		10.12 11.65% 85,400 -42,200 -3.1
60
97
97
6 tháng
(2025-08-04) 		15.88 19.58% 214,100 -51,900 -4.0
60
97
97
12 tháng
(2025-02-03) 		44.68 85.39% 408,800 -66,607 -4.3
48.12
97
97
24 tháng
(2024-02-15) 		48.69 100.77% 488,600 -77,030 -4.9
45.66
97
97
36 tháng
(2023-02-14) 		33.30 52.27% 653,900 -92,148 -5.8
45.66
97
97
60 tháng
(2021-02-24) 		43.86 82.54% 1,361,464 -125,468 -9.2
45.66
100.16
97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/12/2013
24.07
 680 24.15 24.15 23.59 0 0 0
27/12/2013
24.15
 10,530 24.47 24.47 23.51 0 0 0
26/12/2013
24.47
 4,180 24.47 24.47 23.75 0 0 0
25/12/2013
24.47
 2,450 24.56 24.56 23.75 0 0 0
24/12/2013
24.56
 2,200 24.56 24.56 23.75 0 0 0
23/12/2013
24.56
 2,600 24.39 24.56 24.15 0 0 0
20/12/2013
24.39
 20,510 24.23 24.96 24.07 0 0 0
19/12/2013
24.23
 8,190 24.15 24.23 23.75 0 0 0
18/12/2013
24.15
 17,210 24.39 24.39 23.35 0 0 0
17/12/2013
24.39
 10,090 24.72 24.72 23.75 0 0 0
16/12/2013
24.72
 3,330 24.39 24.72 24.15 1,010 0 0.0
13/12/2013
24.39
 50,700 23.75 24.56 23.35 0 0 0
12/12/2013
23.75
 31,790 23.75 24.96 23.35 0 0 0
11/12/2013
23.75
 55,460 24.72 25.44 23.51 0 0 0
10/12/2013
24.72
 19,810 25.12 25.44 24.64 1,000 1,000 -0
09/12/2013
25.12
 2,740 25.52 25.76 24.96 0 0 0
06/12/2013
25.52
 152,300 25.68 25.76 24.56 0 0 0
05/12/2013
25.68
 25,860 25.52 25.76 24.96 1,100 0 0.0
04/12/2013
25.52
 18,960 26.41 26.49 25.36 4,000 1,000 0.1
03/12/2013
26.41
 20,510 26.57 26.57 25.36 0 0 0
02/12/2013
26.57
 300 26.08 26.57 25.76 0 0 0
29/11/2013
26.08
 24,850 26.81 26.81 25.60 58,460 23,060 1.2
28/11/2013
26.81
 8,360 26.49 26.81 26.49 4,740 3,000 0.1
27/11/2013
26.49
 5,530 26.25 26.73 26.33 10 1,000 -0.0
26/11/2013
26.25
 22,730 26.08 26.57 25.60 16,000 0 0.5
25/11/2013
26.08
 500 25.92 26.17 25.44 20 0 0.0
22/11/2013
25.92
 6,610 26.57 26.57 25.44 350 3,900 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |