CTCP Thực phẩm Bích Chi (bcf)

40.10
-0.40
(-0.99%)
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
(2026-02-11) 		-0.50 -1.22% 13,600 0 0
39
42
40.10
2 tháng
(2026-01-12) 		-0.90 -2.17% 58,900 0 0
38.70
42
40.10
3 tháng
(2025-12-15) 		-0.40 -0.98% 65,300 0 0
38.70
42
40.10
6 tháng
(2025-09-15) 		4.36 12.07% 323,900 0 0
36.14
42.16
40.10
12 tháng
(2025-03-18) 		5.68 16.30% 524,000 0 0
33.13
42.16
40.10
24 tháng
(2024-03-25) 		17.75 78.03% 1,058,238 0 0
21.98
42.16
40.10
36 tháng
(2023-03-29) 		16.99 72.23% 1,344,746 0 0
20.90
42.16
40.10
60 tháng
(2021-04-08) 		21.10 108.74% 2,031,052 0 0
17.26
42.16
40.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
34.40
 565 34.40 34.40 34.40 0 0 0
20/12/2024
34.40
 100 34.40 34.40 34.40 0 0 0
19/12/2024
33.99
 721 33.99 33.99 33.99 0 0 0
18/12/2024
33.99
 100 33.99 33.99 33.99 0 0 0
17/12/2024
32.00
 700 32.00 32.00 32.00 0 0 0
16/12/2024
33.99
 0 33.99 33.99 33.99 0 0 0
13/12/2024
33.99
 640 33.99 33.99 33.99 0 0 0
12/12/2024
33.57
 0 33.57 33.57 33.57 0 0 0
11/12/2024
33.57
 0 33.57 33.57 33.57 0 0 0
10/12/2024
33.57
 0 33.57 33.57 33.57 0 0 0
09/12/2024
33.57
 0 33.57 33.57 33.57 0 0 0
06/12/2024
33.57
 702 37.22 37.22 33.57 0 0 0
05/12/2024
33.99
 0 33.99 33.99 33.99 0 0 0
04/12/2024
33.99
 100 33.99 33.99 33.99 0 0 0
03/12/2024
33.99
 1,800 33.16 33.99 33.16 0 0 0
02/12/2024
33.16
 405 33.16 33.16 33.16 0 0 0
29/11/2024
33.16
 910 33.16 33.16 32.33 0 0 0
28/11/2024
33.16
 100 33.16 33.16 33.16 0 0 0
27/11/2024
32.74
 131 32.74 32.74 32.74 0 0 0
26/11/2024
32.33
 0 32.33 32.33 32.33 0 0 0
25/11/2024
32.33
 300 33.90 33.99 32.33 0 0 0
22/11/2024
34.81
 0 34.81 34.81 34.81 0 0 0
21/11/2024
34.81
 0 34.81 34.81 34.81 0 0 0
20/11/2024
34.81
 2,100 33.16 34.81 31.50 0 0 0
19/11/2024
33.16
 0 33.16 33.16 33.16 0 0 0
18/11/2024
33.16
 200 33.24 33.24 33.16 0 0 0
15/11/2024
33.16
 3,000 32.41 33.99 32.41 0 0 0
14/11/2024
33.16
 11 33.16 33.16 33.16 0 0 0
13/11/2024
33.16
 0 33.16 33.16 33.16 0 0 0
12/11/2024
33.16
 29 33.16 33.16 33.16 0 0 0
11/11/2024
33.16
 0 33.16 33.16 33.16 0 0 0
08/11/2024
33.16
 0 33.16 33.16 33.16 0 0 0
07/11/2024
33.16
 4,500 33.16 33.32 33.16 0 0 0
06/11/2024
33.16
 2,007 33.16 33.16 33.16 0 0 0
05/11/2024
33.16
 20 33.16 33.16 33.16 0 0 0
04/11/2024
33.16
 3,600 33.16 33.16 33.16 0 0 0
01/11/2024
33.16
 3 33.16 33.16 33.16 0 0 0
31/10/2024
33.16
 2,000 33.16 33.16 33.16 0 0 0
30/10/2024
33.99
 8,500 33.90 33.99 33.57 0 0 0
29/10/2024
33.16
 0 33.16 33.16 33.16 0 0 0
28/10/2024
33.16
 0 33.16 33.16 33.16 0 0 0
25/10/2024
33.16
 0 33.16 33.16 33.16 0 0 0
24/10/2024
33.16
 15 33.16 33.16 33.16 0 0 0
23/10/2024
33.16
 325 33.16 33.16 33.16 0 0 0
22/10/2024
32.74
 0 32.74 32.74 32.74 0 0 0
21/10/2024
32.74
 7 32.74 32.74 32.74 0 0 0
18/10/2024
32.74
 0 32.74 32.74 32.74 0 0 0
17/10/2024
32.74
 4,000 32.66 32.74 32.66 0 0 0
16/10/2024
32.74
 0 32.74 32.74 32.74 0 0 0
15/10/2024
32.74
 720 32.74 32.74 32.74 0 0 0
14/10/2024
31.50
 1,004 31.50 31.50 31.50 0 0 0
11/10/2024
31.50
 62 31.50 31.50 31.50 0 0 0
10/10/2024
31.50
 3,700 31.50 31.50 31.50 0 0 0
09/10/2024
30.17
 118 30.17 30.17 30.17 0 0 0
08/10/2024
32.33
 502 32.33 32.33 32.33 0 0 0
07/10/2024
30.17
 101 30.17 30.17 30.17 0 0 0
04/10/2024
30.17
 25 30.17 30.17 30.17 0 0 0
03/10/2024
30.17
 100 30.17 30.17 30.17 0 0 0
02/10/2024
30.17
 157 30.17 30.17 30.17 0 0 0
01/10/2024
30.17
 29 30.17 30.17 30.17 0 0 0
30/09/2024
30.17
 1,504 29.76 30.17 29.76 0 0 0
27/09/2024
30.26
 27,759 29.01 30.26 29.01 0 0 0
26/09/2024
28.85
 300 28.85 28.85 28.85 0 0 0
25/09/2024
29.68
 800 30.50 30.50 29.68 0 0 0
24/09/2024
30.50
 200 30.50 30.50 30.50 0 0 0
23/09/2024
30.59
 303 30.59 30.59 30.59 0 0 0
20/09/2024
29.43
 4,546 31.08 31.08 29.10 0 0 0
19/09/2024
32.16
 416 32.16 32.16 32.16 0 0 0
18/09/2024
31.91
 100 31.91 31.91 31.91 0 0 0
17/09/2024
31.08
 1,614 31.08 31.08 29.10 0 0 0
16/09/2024
31.91
 1,200 31.83 31.91 31.83 0 0 0
13/09/2024
30.84
 900 30.67 30.84 30.67 0 0 0
12/09/2024
31.50
 7,869 31.50 32.16 30.67 0 0 0
11/09/2024
30.67
 607 32.91 32.91 30.67 0 0 0
10/09/2024
32.91
 13,310 30.42 32.99 30.42 0 0 0
09/09/2024
30.34
 72 30.34 30.34 30.34 0 0 0
06/09/2024
30.34
 2,111 31.91 31.91 30.34 0 0 0
05/09/2024
32.24
 39,701 31.00 32.33 31.00 0 0 0
04/09/2024
31.00
 5,705 29.26 31.50 29.18 0 0 0
30/08/2024
31.91
 100 31.91 31.91 31.91 0 0 0
29/08/2024
31.91
 18,706 30.26 31.91 30.26 0 0 0
28/08/2024
30.26
 5,800 29.84 30.26 29.84 0 0 0
27/08/2024
29.01
 1,710 29.84 29.84 29.01 0 0 0
26/08/2024
29.59
 16,840 29.01 29.59 29.01 0 0 0
23/08/2024
29.01
 8,027 29.01 29.01 29.01 0 0 0
22/08/2024
29.01
 9,705 28.35 29.01 28.35 0 0 0
21/08/2024
28.18
 5,700 28.18 28.18 27.93 0 0 0
20/08/2024
27.93
 1,010 27.93 27.93 27.93 0 0 0
19/08/2024
27.77
 6,000 27.77 27.77 27.77 0 0 0
16/08/2024
28.18
 133 28.18 28.18 28.18 0 0 0
15/08/2024
29.01
 108 29.01 29.01 29.01 0 0 0
14/08/2024: Cổ tức tiền mặt tỉ lệ: 8%
14/08/2024
28.18
 105 28.18 28.18 28.18 0 0 0
13/08/2024
27.93
 120 27.93 27.93 27.93 0 0 0
12/08/2024
27.93
 1,351 27.93 27.93 27.93 0 0 0
09/08/2024
27.93
 429 27.93 27.93 27.12 0 0 0
08/08/2024
27.93
 50 27.93 27.93 27.93 0 0 0
07/08/2024
27.93
 8 27.93 27.93 27.93 0 0 0
06/08/2024
27.93
 0 27.93 27.93 27.93 0 0 0
05/08/2024
27.93
 1,435 28.34 28.34 27.93 0 0 0
02/08/2024
27.93
 400 27.93 27.93 27.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |