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
(2026-06-29) 		0 0% 0 0 0
90.90
90.90
90.90
2 tháng
(2026-06-23) 		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
(2025-08-04) 		9.78 12.06% 214,100 -51,900 -4.0
60
97
90.90
24 tháng
(2024-08-08) 		43.72 92.68% 455,200 -75,330 -4.8
46.85
97
90.90
36 tháng
(2023-08-14) 		35.96 65.44% 562,000 -93,730 -5.7
45.66
97
90.90
60 tháng
(2021-08-24) 		33.60 58.64% 1,137,717 -122,306 -9.0
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)
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
20/03/2008
46.43
 23,300 46.43 46.43 46.43 0 8,680 0
19/03/2008
46.43
 45,030 46.43 46.43 45.27 0 36,000 0
18/03/2008
46.43
 61,570 46.43 46.43 44.11 0 0 0
17/03/2008
46.43
 39,970 47.02 47.02 44.69 0 5,000 0
14/03/2008
47.02
 33,860 47.60 47.60 45.85 0 20,000 0
13/03/2008
47.60
 29,550 47.60 48.76 46.43 1,800 0 0
12/03/2008
47.60
 55,810 49.34 49.34 47.02 0 1,130 0
11/03/2008
49.34
 6,210 50.50 50.50 49.05 0 0 0
10/03/2008
50.50
 15,520 50.50 52.82 49.34 0 4,480 0
07/03/2008
50.50
 46,940 48.18 50.50 48.18 0 33,000 0
06/03/2008
48.18
 106,850 46.14 48.18 46.43 0 70,000 0
05/03/2008
46.14
 51,210 46.73 46.73 45.27 0 20,900 0
04/03/2008
46.73
 25,300 47.31 47.31 45.27 0 4,000 0
03/03/2008
47.31
 23,960 47.31 47.89 46.43 0 1,000 0
29/02/2008
47.31
 43,310 47.89 47.89 47.02 4,750 35,860 0
28/02/2008
47.89
 32,580 48.76 48.76 47.60 10,250 20,000 0
27/02/2008
48.76
 25,240 49.34 49.34 48.18 0 20,000 0
26/02/2008
49.34
 27,240 49.92 49.92 47.89 200 20,000 0
25/02/2008
49.92
 26,450 49.34 49.92 48.18 0 20,000 0
22/02/2008
49.34
 43,610 47.60 49.34 46.14 0 20,000 0
21/02/2008
47.60
 71,530 47.60 47.60 45.27 0 42,960 0
20/02/2008
47.60
 32,090 47.60 48.76 47.31 0 10,180 0
19/02/2008
47.60
 12,650 48.18 48.18 47.31 1,000 7,760 0
18/02/2008
48.18
 10,300 48.76 48.76 46.43 0 0 0
15/02/2008
48.76
 13,500 48.76 48.76 47.60 0 0 0
14/02/2008
48.76
 6,890 47.60 49.34 48.18 1,000 190 0

Chính sách bảo mật | Điều khoản sử dụng |