CTCP Bibica (bbc)

90.90
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
(2026-08-10) 		0 0% 0 0 0
90.90
90.90
90.90
2 tháng
(2026-07-10) 		0 0% 0 0 0
90.90
90.90
90.90
3 tháng
(2026-06-23) 		0 0% 0 0 0
90.90
90.90
90.90
6 tháng
(2026-04-23) 		0 0% 0 0 0
90.90
90.90
90.90
12 tháng
(2025-09-15) 		4.02 4.63% 150,100 -48,200 -3.7
60
97
90.90
24 tháng
(2024-09-18) 		41.61 84.40% 451,200 -76,630 -4.8
46.85
97
90.90
36 tháng
(2023-09-25) 		36.90 68.34% 543,600 -92,930 -5.7
45.66
97
90.90
60 tháng
(2021-10-04) 		31.16 52.17% 1,079,700 -111,106 -8.3
45.66
100.16
90.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2009
24.79
 224,860 25.97 26.24 24.79 0 3,400 0
22/10/2009
25.97
 427,910 26.37 26.83 25.97 0 3,000 0
21/10/2009
26.37
 361,170 25.78 26.50 25.58 710 0 0
20/10/2009
25.78
 315,880 25.19 25.97 25.45 0 1,180 0
19/10/2009
25.19
 159,970 25.25 25.32 24.79 0 0 0
16/10/2009
25.25
 293,660 25.91 26.04 25.25 20,800 0 0
15/10/2009
25.91
 232,570 25.91 26.83 25.58 25,000 710 0
14/10/2009
25.91
 121,490 25.71 26.04 25.38 10,000 0 0
13/10/2009
25.71
 417,550 25.91 26.89 25.52 74,200 0 0
12/10/2009
25.91
 260,180 24.73 25.91 24.92 43,240 20,800 0
09/10/2009
24.73
 205,060 23.94 24.92 24.40 100 25,000 0
08/10/2009
23.94
 82,020 23.94 23.94 23.29 4,120 10,000 0
07/10/2009
23.94
 376,410 23.29 23.94 23.29 17,300 53,630 0
06/10/2009
23.29
 173,160 22.96 23.61 22.30 17,560 0 0
05/10/2009
22.96
 160,140 23.48 23.94 22.50 9,000 44,920 0
02/10/2009
23.48
 284,690 24.60 24.60 23.42 200 14,000 0
01/10/2009
24.60
 169,580 24.99 25.12 24.60 2,400 0 0
30/09/2009
24.99
 305,220 25.19 25.45 24.99 45,030 100 0
29/09/2009
25.19
 268,240 24.92 25.84 24.92 60,000 3,000 0
28/09/2009
24.92
 182,750 25.84 26.11 24.92 3,450 2,000 0
25/09/2009
25.84
 354,560 25.06 25.84 25.06 38,250 47,000 0
24/09/2009
25.06
 306,080 25.97 25.97 24.99 0 45,200 0
23/09/2009
25.97
 365,880 26.89 26.96 25.97 0 63,000 0
22/09/2009
26.89
 287,790 27.94 27.94 26.89 0 0 0
21/09/2009
27.94
 322,020 27.55 28.20 27.88 15,610 42,000 0
18/09/2009
27.55
 423,250 26.76 27.55 27.09 370 0 0
17/09/2009
26.76
 453,470 25.52 26.76 26.24 3,000 0 0
16/09/2009
25.52
 245,020 26.24 26.24 25.45 110 0 0
15/09/2009
26.24
 263,730 26.89 27.09 25.91 10,350 2,550 0
14/09/2009
26.89
 308,790 27.48 27.55 26.76 0 9,390 0
11/09/2009
27.48
 431,970 27.02 27.81 27.09 600 0 0
10/09/2009
27.02
 276,360 27.02 27.48 26.63 0 0 0
09/09/2009
27.02
 362,880 26.63 27.55 26.63 4,700 15,000 0
08/09/2009
26.63
 362,430 25.45 26.63 25.58 100 0 0
07/09/2009
25.45
 424,480 24.66 25.84 24.27 1,400 0 0
04/09/2009
24.66
 321,630 24.66 24.79 24.01 0 100 0
03/09/2009
24.66
 373,730 24.79 24.86 24.47 500 0 0
02/09/2009
24.79
 0 24.79 24.79 24.79 0 0 0
01/09/2009
24.79
 215,840 25.19 25.25 24.60 0 3,320 0
31/08/2009
25.19
 488,040 24.40 25.52 24.60 5,000 5,880 0
28/08/2009
24.40
 152,950 24.27 24.47 24.27 3,300 0 0
27/08/2009
24.27
 276,910 23.29 24.40 23.29 0 500 0
26/08/2009
23.29
 262,150 23.48 23.61 23.29 0 0 0
25/08/2009
23.48
 221,520 23.81 24.07 23.48 1,000 5,000 0
24/08/2009
23.81
 273,180 23.68 24.14 23.81 5,500 1,800 0
21/08/2009
23.68
 396,930 24.27 24.79 23.61 0 1,500 0
20/08/2009
24.27
 350,650 24.79 24.92 24.20 1,520 0 0
19/08/2009
24.79
 419,960 23.61 24.79 23.74 62,240 300 0
18/08/2009
23.61
 240,360 23.74 24.27 23.61 0 0 0
17/08/2009: Cổ tức tiền mặt tỉ lệ: 6%
17/08/2009
23.74
 298,750 23.22 24.20 23.61 22,000 5,500 0
14/08/2009
23.22
 405,080 23.22 23.86 22.57 4,400 500 0
13/08/2009
23.22
 655,950 23.74 24.19 23.22 62,800 15,000 0
12/08/2009
23.74
 686,790 24.96 24.96 23.74 88,000 2,000 0
11/08/2009
24.96
 835,720 24.96 25.41 24.51 17,000 0 0
10/08/2009
24.96
 510,500 23.80 24.96 24.83 0 0 0
07/08/2009
23.80
 882,680 22.70 23.80 23.80 0 18,380 0
06/08/2009
22.70
 1,364,650 21.67 22.70 21.99 0 0 0
05/08/2009
21.67
 211,770 20.64 21.67 20.70 40,000 0 0
04/08/2009
20.64
 86,120 20.96 21.16 20.64 3,000 11,000 0
03/08/2009
20.96
 118,570 20.96 21.22 20.32 54,000 3,510 0
31/07/2009
20.96
 108,010 20.64 20.96 20.64 31,500 0 0
30/07/2009
20.64
 36,460 20.32 21.22 19.87 0 0 0
29/07/2009
20.32
 60,180 20.96 21.61 20.32 3,010 0 0
28/07/2009
20.96
 269,970 22.06 22.06 20.96 67,070 0 0
27/07/2009
22.06
 391,090 21.09 22.12 20.77 94,740 0 0
24/07/2009
21.09
 39,460 20.12 21.09 21.09 0 0 0
23/07/2009
20.12
 82,090 19.93 20.12 19.35 25,000 1,500 0
22/07/2009
19.93
 65,350 19.35 19.99 19.35 50,360 0 0
21/07/2009
19.35
 61,790 18.70 19.35 18.70 46,290 710 0
20/07/2009
18.70
 50,400 19.03 19.03 18.64 0 0 0
17/07/2009
19.03
 36,090 19.35 19.35 18.83 0 0 0
16/07/2009
19.35
 84,580 18.96 19.87 19.03 70,550 5,980 0
15/07/2009
18.96
 61,380 18.58 19.16 18.38 600 0 0
14/07/2009
18.58
 218,790 18.58 18.70 18.32 1,000 20,000 0
13/07/2009
18.58
 132,260 19.35 19.35 18.38 1,890 0 0
10/07/2009
19.35
 97,120 19.99 19.99 19.35 18,000 1,000 0
09/07/2009
19.99
 56,390 20.51 20.64 19.99 6,000 2,530 0
08/07/2009
20.51
 161,040 20.64 20.96 19.99 90,380 2,470 0
07/07/2009
20.64
 213,060 19.93 20.83 19.35 0 0 0
06/07/2009
19.93
 354,670 19.03 19.93 19.80 12,000 700 0
03/07/2009
19.03
 34,590 19.35 19.35 18.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |