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)
14/08/2008
13.22
 1,270 12.86 13.22 13.22 0 0 0
13/08/2008
12.86
 4,220 12.51 12.86 12.86 0 0 0
12/08/2008
12.51
 74,590 12.16 12.51 12.51 3,650 0 0
11/08/2008
12.16
 60 11.81 12.16 12.16 0 0 0
08/08/2008
11.81
 28,580 11.51 11.81 11.81 0 0 0
07/08/2008
11.51
 250,800 11.22 11.51 11.51 14,360 101,000 0
06/08/2008
11.22
 31,650 11.51 11.51 11.22 0 0 0
05/08/2008
11.51
 2,210 11.87 11.87 11.51 0 0 0
04/08/2008
11.87
 2,330 12.22 12.22 11.87 0 0 0
01/08/2008
12.22
 4,390 12.57 12.57 12.22 3,000 0 0
31/07/2008
12.57
 5,010 12.92 12.92 12.57 0 0 0
30/07/2008
12.92
 16,040 13.28 13.28 12.92 0 0 0
29/07/2008
13.28
 15,370 13.63 13.63 13.28 20 0 0
28/07/2008
13.63
 24,810 14.04 14.04 13.63 0 0 0
25/07/2008
14.04
 2,430 14.45 14.45 14.04 500 0 0
24/07/2008
14.45
 1,920 14.86 14.86 14.45 400 0 0
23/07/2008
14.86
 1,900 15.27 15.27 14.86 0 0 0
22/07/2008
15.27
 20 15.74 15.74 15.27 0 0 0
21/07/2008
15.74
 3,880 16.21 16.21 15.74 0 0 0
18/07/2008
16.21
 7,970 16.68 16.68 16.21 0 0 0
17/07/2008
16.68
 93,660 17.15 17.15 16.68 0 16,730 0
16/07/2008
17.15
 225,790 17.15 17.15 16.68 860 0 0
15/07/2008
17.15
 147,660 16.68 17.15 17.15 4,110 20,200 0
14/07/2008
16.68
 390,810 16.21 16.68 16.45 36,700 0 0
11/07/2008
16.21
 399,090 15.80 16.27 15.33 25,100 100,000 0
10/07/2008
15.80
 214,630 16.27 16.27 15.80 15,100 0 0
09/07/2008
16.27
 156,640 16.74 16.92 16.27 20,280 2,430 0
08/07/2008
16.74
 42,470 17.21 17.21 16.74 1,000 0 0
07/07/2008
17.21
 176,910 17.74 17.74 17.21 56,200 0 0
04/07/2008
17.74
 472,470 17.27 17.74 17.56 138,870 50,880 0
03/07/2008
17.27
 266,780 16.80 17.27 16.39 76,200 32,000 0
02/07/2008
16.80
 153,330 16.33 16.80 16.62 17,380 0 0
01/07/2008
16.33
 382,370 15.86 16.33 15.39 37,930 134,450 0
30/06/2008
15.86
 3,250 16.33 16.33 15.86 1,800 0 0
27/06/2008
16.33
 1,000 16.80 16.80 16.33 200 0 0
26/06/2008
16.80
 3,100 17.27 17.27 16.80 0 0 0
25/06/2008
17.27
 5,230 17.80 17.80 17.27 200 690 0
24/06/2008
17.80
 3,800 18.33 18.33 17.80 3,100 0 0
23/06/2008
18.33
 50 18.86 18.86 18.33 0 0 0
20/06/2008
18.86
 1,300 19.38 19.38 18.86 300 0 0
19/06/2008
19.38
 1,350 19.97 19.97 19.38 0 0 0
18/06/2008
19.97
 22,960 20.32 20.32 19.97 100 2,510 0
17/06/2008
20.32
 29,570 20.74 20.74 20.32 4,600 0 0
16/06/2008
20.74
 8,340 21.15 21.15 20.74 50 0 0
13/06/2008
21.15
 13,520 21.56 21.56 21.15 12,920 0 0
12/06/2008
21.56
 400 21.56 21.56 21.56 400 0 0
11/06/2008
21.56
 2,110 21.97 21.97 21.56 0 0 0
10/06/2008
21.97
 40 22.38 22.38 21.97 0 0 0
09/06/2008
22.38
 100 22.79 22.79 22.38 0 0 0
06/06/2008
22.79
 0 22.79 22.79 22.79 0 0 0
05/06/2008
22.79
 10 23.20 23.20 22.79 0 0 0
04/06/2008
23.20
 10 23.67 23.67 23.20 0 0 0
03/06/2008
23.67
 110 24.14 24.14 23.67 100 0 0
02/06/2008
24.14
 2,600 24.61 24.61 24.14 2,600 0 0
30/05/2008
24.61
 11,180 25.08 25.08 24.61 11,030 0 0
29/05/2008
25.08
 0 25.08 25.08 25.08 0 0 0
28/05/2008
25.08
 0 25.08 25.08 25.08 0 0 0
27/05/2008
25.08
 0 25.08 25.08 25.08 0 0 0
26/05/2008
25.08
 100 25.49 25.49 25.08 100 0 0
23/05/2008
25.49
 0 25.49 25.49 25.49 0 0 0
22/05/2008
25.49
 12,640 25.96 25.96 25.49 12,640 1,000 0
21/05/2008
25.96
 11,940 26.49 26.49 25.96 11,940 3,000 0
20/05/2008
26.49
 6,900 27.02 27.02 26.49 0 0 0
19/05/2008
27.02
 51,510 27.49 27.49 26.96 48,860 1,000 0
16/05/2008
27.49
 20 28.02 28.02 27.49 0 0 0
15/05/2008
28.02
 10 28.55 28.55 28.02 0 0 0
14/05/2008
28.55
 10 29.08 29.08 28.55 0 10 0
13/05/2008
29.08
 6,800 29.66 29.66 29.08 6,700 0 0
12/05/2008
29.66
 10 30.25 30.25 29.66 0 0 0
09/05/2008
30.25
 7,010 30.84 30.84 30.25 0 0 0
08/05/2008
30.84
 23,150 31.43 31.43 30.84 0 0 0
07/05/2008
31.43
 16,210 32.01 32.01 31.43 9,180 0 0
06/05/2008
32.01
 1,800 32.60 32.60 32.01 0 0 0
05/05/2008
32.60
 8,200 33.19 33.19 32.60 0 0 0
29/04/2008
33.19
 10,910 33.78 33.78 33.19 200 0 0
28/04/2008
33.78
 21,680 34.36 34.36 33.78 19,880 0 0
25/04/2008
34.36
 20 34.95 34.95 34.36 0 0 0
24/04/2008
34.95
 3,970 35.54 35.54 34.95 3,930 0 0
23/04/2008
35.54
 20 36.13 36.13 35.54 0 0 0
22/04/2008
36.13
 50 36.71 36.71 36.13 0 0 0
21/04/2008
36.71
 250 37.30 37.30 36.71 0 0 0
18/04/2008
37.30
 23,040 37.89 37.89 37.30 18,450 60 0
17/04/2008
37.89
 19,350 38.47 38.47 37.89 0 0 0
16/04/2008: Cổ tức tiền mặt tỉ lệ: 8%
16/04/2008
38.47
 1,600 39.18 39.18 38.47 0 0 0
11/04/2008
39.18
 510 39.76 39.76 39.18 400 0 0
10/04/2008
39.76
 3,550 40.34 40.34 39.76 0 0 0
09/04/2008
40.34
 3,280 40.92 40.92 40.34 580 0 0
08/04/2008
40.92
 12,650 41.50 41.50 40.92 500 0 0
07/04/2008
41.50
 74,640 40.92 41.50 41.21 530 0 0
04/04/2008
40.92
 36,000 40.63 40.92 40.92 50 0 0
03/04/2008
40.63
 21,300 40.34 40.63 40.63 1,230 0 0
02/04/2008
40.34
 3,810 40.05 40.34 40.34 0 0 0
01/04/2008
40.05
 33,660 39.76 40.05 40.05 0 30,000 0
31/03/2008
39.76
 93,210 39.47 39.76 39.18 15,840 88,840 0
28/03/2008
39.47
 51,010 39.76 40.05 39.47 0 49,610 0
27/03/2008
39.76
 39,500 40.05 40.34 39.76 100 39,100 0
26/03/2008
40.05
 92,670 41.79 41.79 39.76 0 60,980 0
25/03/2008
41.79
 15,770 43.82 43.82 41.79 0 9,450 0
24/03/2008
43.82
 38,470 45.85 45.85 43.82 0 28,780 0
21/03/2008
45.85
 39,040 46.43 46.43 45.85 130 0 0

Chính sách bảo mật | Điều khoản sử dụng |