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)
28/06/2007
29.02
 27,130 29.57 29.57 28.47 9,350 20,000 0
27/06/2007
29.57
 40,790 28.47 29.57 28.47 31,500 2,380 0
26/06/2007
28.47
 17,610 28.20 28.47 28.20 200 3,760 0
25/06/2007
28.20
 15,250 29.30 29.30 28.20 0 990 0
22/06/2007
29.30
 6,790 29.02 29.30 28.47 400 0 0
21/06/2007
29.02
 14,900 29.57 29.57 29.02 0 0 0
20/06/2007
29.57
 10,550 29.57 29.84 29.57 0 3,110 0
19/06/2007
29.57
 15,190 29.57 30.12 29.30 2,700 7,200 0
18/06/2007
29.57
 10,700 29.84 30.66 29.57 2,000 900 0
15/06/2007
29.84
 11,480 29.57 30.66 29.57 0 0 0
14/06/2007
29.57
 29,600 30.39 30.66 29.57 0 0 0
13/06/2007
30.39
 33,500 30.39 30.39 30.12 12,000 5,770 0
12/06/2007
30.39
 9,620 30.66 30.66 30.39 1,960 0 0
11/06/2007
30.66
 17,060 30.39 30.94 30.66 1,200 240 0
08/06/2007
30.39
 10,940 30.39 30.66 30.39 100 0 0
07/06/2007
30.39
 25,830 30.39 30.39 30.12 12,880 7,570 0
06/06/2007
30.39
 29,980 30.39 30.39 29.30 1,000 0 0
05/06/2007
30.39
 12,390 31.21 31.21 30.39 430 600 0
04/06/2007
31.21
 31,950 31.49 32.03 31.21 13,330 0 0
01/06/2007
31.49
 23,210 32.31 32.31 31.49 300 510 0
31/05/2007
32.31
 11,700 32.31 32.31 31.49 0 0 0
30/05/2007
32.31
 31,460 32.85 32.85 31.76 25,390 0 0
29/05/2007
32.85
 62,350 32.85 33.40 32.85 40,690 1,010 0
28/05/2007
32.85
 72,320 32.31 33.68 32.85 62,280 22,990 0
25/05/2007
32.31
 16,780 31.76 32.31 32.03 2,500 0 0
24/05/2007
31.76
 35,460 32.85 32.85 31.76 26,070 1,000 0
23/05/2007
32.85
 95,140 31.49 32.85 32.85 61,430 0 0
22/05/2007
31.49
 21,990 30.12 31.49 30.12 18,690 1,420 0
21/05/2007
30.12
 15,610 29.30 30.12 29.30 0 500 0
18/05/2007
29.30
 18,370 30.12 30.12 28.75 0 5,000 0
17/05/2007
30.12
 12,770 30.12 30.12 29.30 0 3,500 0
16/05/2007
30.12
 8,910 30.66 30.66 30.12 0 0 0
15/05/2007
30.66
 36,530 30.66 30.66 30.12 5,130 0 0
14/05/2007
30.66
 87,170 29.30 30.66 30.66 84,870 6,600 0
11/05/2007
29.30
 15,440 30.12 30.12 29.30 2,770 0 0
10/05/2007
30.12
 90,800 28.75 30.12 30.12 90,000 4,000 0
09/05/2007
28.75
 53,950 30.12 30.12 28.75 21,290 0 0
08/05/2007
30.12
 33,270 30.12 30.12 30.12 0 3,000 0
07/05/2007
30.12
 12,610 30.12 30.12 30.12 1,000 0 0
04/05/2007
30.12
 59,300 29.57 30.66 29.57 54,100 0 0
03/05/2007
29.57
 52,850 28.20 29.57 29.30 52,000 0 0
02/05/2007
28.20
 45,250 27.00 28.20 26.83 43,750 1,250 0
25/04/2007
27.00
 49,560 25.74 27.00 24.75 47,060 1,000 0
24/04/2007
25.74
 34,160 24.75 25.74 24.37 0 4,000 0
23/04/2007
24.75
 33,450 26.01 26.01 24.75 100 550 0
20/04/2007
26.01
 8,070 27.38 27.38 26.01 70 0 0
19/04/2007
27.38
 125,720 26.67 27.93 27.38 0 0 0
18/04/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
18/04/2007
26.67
 8,300 25.42 26.67 26.67 0 0 0
17/04/2007
25.42
 22,850 25.42 25.42 24.45 0 2,120 0
16/04/2007
25.42
 12,920 26.65 26.65 25.42 3,000 1,880 0
13/04/2007
26.65
 26,220 27.87 27.87 26.65 0 0 0
12/04/2007
27.87
 24,030 28.85 28.85 27.87 1,000 0 0
11/04/2007
28.85
 13,250 29.82 29.82 28.85 1,000 0 0
10/04/2007
29.82
 19,610 29.82 30.31 29.82 0 270 0
09/04/2007
29.82
 15,320 30.31 30.31 29.33 2,050 0 0
06/04/2007
30.31
 22,220 31.29 31.29 29.82 2,000 0 0
05/04/2007
31.29
 21,810 31.29 31.29 31.29 0 0 0
04/04/2007
31.29
 28,020 31.29 31.29 29.82 350 0 0
03/04/2007
31.29
 19,970 32.76 32.76 31.29 1,600 0 0
02/04/2007
32.76
 78,760 31.78 32.76 32.02 74,000 900 0
30/03/2007
31.78
 61,590 33.00 33.00 31.78 24,800 0 0
29/03/2007
33.00
 38,670 32.27 33.00 32.51 0 0 0
28/03/2007
32.27
 78,720 30.80 32.27 29.33 460 0 0
27/03/2007
30.80
 16,870 32.27 32.27 30.80 0 0 0
26/03/2007
32.27
 77,260 33.73 33.73 32.27 600 0 0
23/03/2007
33.73
 76,610 34.22 34.22 33.25 0 3,730 0
22/03/2007
34.22
 154,910 34.22 34.71 34.22 110,300 2,100 0
21/03/2007
34.22
 84,660 35.45 35.45 33.73 1,700 0 0
20/03/2007
35.45
 156,100 34.71 35.45 34.71 70,000 0 0
19/03/2007
34.71
 54,230 33.25 34.71 34.71 0 500 0
16/03/2007
33.25
 45,680 31.78 33.25 33.25 0 600 0
15/03/2007
31.78
 125,440 33.00 33.00 31.78 8,000 0 0
14/03/2007
33.00
 162,430 34.71 34.71 33.00 1,150 0 0
13/03/2007
34.71
 119,580 34.71 34.71 33.98 1,300 2,340 0
12/03/2007
34.71
 222,480 35.93 35.93 34.71 5,500 0 0
09/03/2007
35.93
 382,300 34.22 35.93 35.93 130,310 200,000 0
08/03/2007
34.22
 237,510 32.76 34.22 34.22 42,000 200,140 0
07/03/2007
32.76
 31,640 31.29 32.76 32.76 0 0 0
06/03/2007
31.29
 280,880 29.82 31.29 31.29 2,340 200,000 0
05/03/2007
29.82
 250,810 28.60 29.82 29.82 0 200,700 0
02/03/2007
28.60
 115,160 27.38 28.60 28.36 1,000 0 0
01/03/2007
27.38
 101,130 28.36 28.36 27.13 17,050 55,820 0
28/02/2007
28.36
 84,400 28.60 28.85 28.36 18,560 16,300 0
27/02/2007
28.60
 47,560 27.38 28.60 28.60 10,500 1,200 0
26/02/2007
27.38
 21,600 26.16 27.38 27.38 5,000 1,000 0
15/02/2007
26.16
 49,240 25.91 26.40 25.91 0 5,900 0
14/02/2007
25.91
 55,390 25.42 25.91 25.42 0 0 0
13/02/2007
25.42
 78,030 25.18 26.40 25.42 0 900 0
12/02/2007
25.18
 61,920 24.20 25.18 24.93 0 600 0
09/02/2007
24.20
 121,360 24.45 24.45 23.52 4,400 77,500 0
08/02/2007
24.45
 69,980 24.45 24.45 23.96 100 0 0
07/02/2007
24.45
 45,590 24.45 24.45 24.45 0 0 0
06/02/2007
24.45
 123,170 24.45 24.45 23.96 300 0 0
05/02/2007
24.45
 79,680 24.45 24.93 24.45 5,000 430 0
02/02/2007
24.45
 57,630 24.45 24.45 24.45 0 0 0
01/02/2007
24.45
 50,050 25.18 25.18 24.45 13,050 0 0
31/01/2007
25.18
 62,140 24.93 25.42 24.93 9,560 1,000 0
30/01/2007
24.93
 95,380 23.96 24.93 24.45 18,000 13,760 0
29/01/2007
23.96
 94,020 23.96 23.96 22.78 15,000 40,600 0
26/01/2007
23.96
 94,980 24.15 24.20 23.96 100 18,320 0

Chính sách bảo mật | Điều khoản sử dụng |