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)
02/07/2009
19.35
 76,220 18.64 19.35 18.64 0 0 0
01/07/2009
18.64
 291,790 19.61 19.61 18.64 11,350 0 0
30/06/2009
19.61
 141,480 20.64 20.64 19.61 1,000 14,500 0
29/06/2009
20.64
 157,980 20.64 21.09 20.06 400 30 0
26/06/2009
20.64
 208,810 19.99 20.64 19.99 0 0 0
25/06/2009
19.99
 189,710 19.80 20.77 18.83 0 5,400 0
24/06/2009
19.80
 133,780 18.90 19.80 18.90 0 1,000 0
23/06/2009
18.90
 287,070 19.87 19.87 18.90 1,030 108,990 0
22/06/2009
19.87
 185,400 20.90 20.90 19.87 8,520 32,730 0
19/06/2009
20.90
 226,770 19.93 20.90 20.64 1,100 19,000 0
18/06/2009
19.93
 224,290 19.03 19.93 19.87 0 10,000 0
17/06/2009
19.03
 668,070 19.54 19.54 18.58 44,000 172,600 0
16/06/2009
19.54
 330,960 20.51 20.51 19.54 3,000 44,330 0
15/06/2009
20.51
 294,910 21.54 21.54 20.51 0 0 0
12/06/2009
21.54
 459,000 21.87 22.57 20.90 1,500 23,550 0
11/06/2009
21.87
 557,610 20.83 21.87 21.35 41,200 115,000 0
10/06/2009
20.83
 398,420 21.87 21.87 20.83 2,000 5,000 0
09/06/2009
21.87
 611,090 22.32 23.28 21.35 58,050 37,820 0
08/06/2009
22.32
 58,800 21.28 22.32 22.32 410 30,500 0
05/06/2009
21.28
 47,710 20.32 21.28 21.28 0 0 0
04/06/2009
20.32
 169,230 19.35 20.32 20.32 1,000 50,000 0
03/06/2009
19.35
 699,120 18.45 19.35 19.03 3,860 0 0
02/06/2009
18.45
 519,550 17.61 18.45 18.06 5,600 5,000 0
01/06/2009
17.61
 538,890 17.09 17.93 17.03 23,000 15,000 0
29/05/2009
17.09
 1,079,030 16.58 17.35 15.80 20,660 112,390 0
28/05/2009
16.58
 627,410 15.80 16.58 16.51 0 139,350 0
27/05/2009
15.80
 502,400 15.09 15.80 15.09 8,700 4,000 0
26/05/2009
15.09
 697,200 14.38 15.09 14.38 0 8,700 0
25/05/2009
14.38
 274,960 13.74 14.38 13.67 0 0 0
22/05/2009
13.74
 334,770 14.45 14.45 13.74 6,080 0 0
21/05/2009
14.45
 741,810 13.80 14.45 14.19 600 49,610 0
20/05/2009
13.80
 579,440 13.16 13.80 13.54 1,770 0 0
19/05/2009
13.16
 188,060 12.58 13.16 13.16 0 0 0
18/05/2009
12.58
 359,570 12.00 12.58 12.58 300 0 0
15/05/2009
12.00
 175,520 11.48 12.00 11.55 300 5,700 0
14/05/2009
11.48
 56,290 11.48 11.61 11.16 500 0 0
13/05/2009
11.48
 167,490 11.61 11.74 11.48 0 2,740 0
12/05/2009
11.61
 102,920 11.22 11.61 10.90 0 310 0
11/05/2009
11.22
 77,930 11.61 11.74 11.22 0 300 0
08/05/2009
11.61
 122,620 11.61 11.93 11.48 0 0 0
07/05/2009
11.61
 299,000 11.09 11.61 11.29 99,630 0 0
06/05/2009
11.09
 254,670 11.55 11.93 11.09 2,770 0 0
05/05/2009
11.55
 40,820 11.03 11.55 11.55 0 0 0
04/05/2009
11.03
 21,920 10.51 11.03 11.03 0 0 0
29/04/2009
10.51
 118,720 10.06 10.51 10.19 1,700 0 0
28/04/2009
10.06
 41,710 10.19 10.19 9.93 0 100 0
27/04/2009
10.19
 69,990 10.19 10.45 9.93 10,000 0 0
24/04/2009
10.19
 140,200 10.71 10.71 10.19 29,590 400 0
23/04/2009
10.71
 110,640 11.16 11.22 10.64 20,820 0 0
22/04/2009
11.16
 152,050 11.22 11.55 10.71 27,820 0 0
21/04/2009
11.22
 4,830 11.80 11.80 11.22 2,020 0 0
20/04/2009
11.80
 29,210 12.38 12.38 11.80 560 0 0
17/04/2009
12.38
 441,170 11.80 12.38 11.48 100 0 0
16/04/2009
11.80
 105,830 11.29 11.80 11.48 3,990 0 0
15/04/2009
11.29
 174,180 11.09 11.61 10.96 17,560 5,000 0
14/04/2009
11.09
 158,270 10.58 11.09 10.51 50,250 0 0
13/04/2009
10.58
 460,620 10.13 10.58 10.32 800 0 0
10/04/2009
10.13
 129,140 9.67 10.13 10.00 20,180 0 0
09/04/2009
9.67
 79,940 9.93 10.19 9.61 1,200 0 0
08/04/2009
9.93
 140,860 10.26 10.58 9.87 7,940 33,970 0
07/04/2009
10.26
 142,370 9.80 10.26 9.74 10,000 1,960 0
03/04/2009
9.80
 202,510 9.35 9.80 9.61 90 0 0
02/04/2009
9.35
 82,250 9.22 9.55 9.22 13,500 0 0
01/04/2009
9.22
 55,270 8.84 9.22 9.03 12,030 0 0
31/03/2009
8.84
 57,640 9.09 9.09 8.77 0 0 0
30/03/2009
9.09
 74,360 9.42 9.42 8.97 0 4,810 0
27/03/2009
9.42
 124,310 9.61 9.93 9.42 31,220 0 0
26/03/2009
9.61
 164,460 9.16 9.61 8.84 64,120 0 0
25/03/2009
9.16
 157,760 8.77 9.16 8.51 67,850 0 0
24/03/2009
8.77
 100,210 8.38 8.77 8.77 0 0 0
23/03/2009
8.38
 114,980 8.77 8.77 8.38 10,000 0 0
20/03/2009
8.77
 101,050 8.58 8.97 8.58 0 11,780 0
19/03/2009
8.58
 452,570 8.26 8.64 8.51 116,870 50,000 0
18/03/2009
8.26
 42,220 7.87 8.26 8.26 0 0 0
17/03/2009
7.87
 98,080 7.55 7.87 7.80 15,000 14,200 0
16/03/2009
7.55
 64,430 7.42 7.61 7.42 21,270 0 0
13/03/2009
7.42
 103,360 7.35 7.61 7.35 300 0 0
12/03/2009
7.35
 41,660 7.55 7.55 7.29 0 0 0
11/03/2009
7.55
 112,880 7.22 7.55 7.22 0 12,000 0
10/03/2009
7.22
 55,150 6.90 7.22 6.84 0 3,000 0
09/03/2009
6.90
 17,700 6.90 7.03 6.90 930 0 0
06/03/2009
6.90
 28,870 6.90 6.97 6.84 100 200 0
05/03/2009
6.90
 10,480 6.77 6.97 6.84 0 0 0
04/03/2009
6.77
 10,020 6.71 6.77 6.64 1,240 0 0
03/03/2009
6.71
 43,340 6.71 6.71 6.58 0 0 0
02/03/2009
6.71
 21,280 6.77 6.77 6.58 0 0 0
27/02/2009
6.77
 35,440 6.64 6.77 6.64 8,200 0 0
26/02/2009: Cổ tức tiền mặt tỉ lệ: 10%
26/02/2009
6.64
 38,850 6.58 6.77 6.45 7,550 0 0
25/02/2009
6.58
 42,750 6.29 6.58 6.46 0 0 0
24/02/2009
6.29
 81,040 6.58 6.58 6.29 10,000 0 0
23/02/2009
6.58
 50,880 6.87 6.87 6.58 10,050 1,000 0
20/02/2009
6.87
 57,040 6.70 6.87 6.70 100 15,000 0
19/02/2009
6.70
 30,940 6.40 6.70 6.58 0 5,000 0
18/02/2009
6.40
 38,310 6.23 6.40 6.23 0 1,260 0
17/02/2009
6.23
 110,680 6.29 6.40 6.17 3,000 41,760 0
16/02/2009
6.29
 25,860 6.58 6.58 6.29 2,180 11,940 0
13/02/2009
6.58
 16,070 6.58 6.58 6.46 20 0 0
12/02/2009
6.58
 34,930 6.70 6.70 6.46 3,060 32,730 0
11/02/2009
6.70
 36,820 6.99 6.99 6.70 0 26,700 0
10/02/2009
6.99
 17,140 6.99 6.99 6.76 50 0 0

Chính sách bảo mật | Điều khoản sử dụng |