CTCP Thực phẩm Bích Chi (bcf)

41.50
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
(2026-05-19) 		-1 -2.38% 2,200 0 0
41
42.60
41.50
2 tháng
(2026-04-20) 		-1 -2.38% 9,100 0 0
40.80
43
41.50
3 tháng
(2026-03-20) 		0 0% 15,500 0 0
40.80
46
41.50
6 tháng
(2025-12-22) 		0 0% 81,500 0 0
38.70
46
41.50
12 tháng
(2025-06-23) 		4.66 12.82% 457,700 0 0
35.95
46
41.50
24 tháng
(2024-06-28) 		17.52 74.61% 878,928 0 0
23.48
46
41.50
36 tháng
(2023-07-04) 		16 64.02% 1,279,023 0 0
20.90
46
41.50
60 tháng
(2021-07-14) 		18.19 79.74% 1,931,612 0 0
19.10
46
41.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2024
33.16
 20 33.16 33.16 33.16 0 0 0
04/11/2024
33.16
 3,600 33.16 33.16 33.16 0 0 0
01/11/2024
33.16
 3 33.16 33.16 33.16 0 0 0
31/10/2024
33.16
 2,000 33.16 33.16 33.16 0 0 0
30/10/2024
33.99
 8,500 33.90 33.99 33.57 0 0 0
29/10/2024
33.16
 0 33.16 33.16 33.16 0 0 0
28/10/2024
33.16
 0 33.16 33.16 33.16 0 0 0
25/10/2024
33.16
 0 33.16 33.16 33.16 0 0 0
24/10/2024
33.16
 15 33.16 33.16 33.16 0 0 0
23/10/2024
33.16
 325 33.16 33.16 33.16 0 0 0
22/10/2024
32.74
 0 32.74 32.74 32.74 0 0 0
21/10/2024
32.74
 7 32.74 32.74 32.74 0 0 0
18/10/2024
32.74
 0 32.74 32.74 32.74 0 0 0
17/10/2024
32.74
 4,000 32.66 32.74 32.66 0 0 0
16/10/2024
32.74
 0 32.74 32.74 32.74 0 0 0
15/10/2024
32.74
 720 32.74 32.74 32.74 0 0 0
14/10/2024
31.50
 1,004 31.50 31.50 31.50 0 0 0
11/10/2024
31.50
 62 31.50 31.50 31.50 0 0 0
10/10/2024
31.50
 3,700 31.50 31.50 31.50 0 0 0
09/10/2024
30.17
 118 30.17 30.17 30.17 0 0 0
08/10/2024
32.33
 502 32.33 32.33 32.33 0 0 0
07/10/2024
30.17
 101 30.17 30.17 30.17 0 0 0
04/10/2024
30.17
 25 30.17 30.17 30.17 0 0 0
03/10/2024
30.17
 100 30.17 30.17 30.17 0 0 0
02/10/2024
30.17
 157 30.17 30.17 30.17 0 0 0
01/10/2024
30.17
 29 30.17 30.17 30.17 0 0 0
30/09/2024
30.17
 1,504 29.76 30.17 29.76 0 0 0
27/09/2024
30.26
 27,759 29.01 30.26 29.01 0 0 0
26/09/2024
28.85
 300 28.85 28.85 28.85 0 0 0
25/09/2024
29.68
 800 30.50 30.50 29.68 0 0 0
24/09/2024
30.50
 200 30.50 30.50 30.50 0 0 0
23/09/2024
30.59
 303 30.59 30.59 30.59 0 0 0
20/09/2024
29.43
 4,546 31.08 31.08 29.10 0 0 0
19/09/2024
32.16
 416 32.16 32.16 32.16 0 0 0
18/09/2024
31.91
 100 31.91 31.91 31.91 0 0 0
17/09/2024
31.08
 1,614 31.08 31.08 29.10 0 0 0
16/09/2024
31.91
 1,200 31.83 31.91 31.83 0 0 0
13/09/2024
30.84
 900 30.67 30.84 30.67 0 0 0
12/09/2024
31.50
 7,869 31.50 32.16 30.67 0 0 0
11/09/2024
30.67
 607 32.91 32.91 30.67 0 0 0
10/09/2024
32.91
 13,310 30.42 32.99 30.42 0 0 0
09/09/2024
30.34
 72 30.34 30.34 30.34 0 0 0
06/09/2024
30.34
 2,111 31.91 31.91 30.34 0 0 0
05/09/2024
32.24
 39,701 31.00 32.33 31.00 0 0 0
04/09/2024
31.00
 5,705 29.26 31.50 29.18 0 0 0
30/08/2024
31.91
 100 31.91 31.91 31.91 0 0 0
29/08/2024
31.91
 18,706 30.26 31.91 30.26 0 0 0
28/08/2024
30.26
 5,800 29.84 30.26 29.84 0 0 0
27/08/2024
29.01
 1,710 29.84 29.84 29.01 0 0 0
26/08/2024
29.59
 16,840 29.01 29.59 29.01 0 0 0
23/08/2024
29.01
 8,027 29.01 29.01 29.01 0 0 0
22/08/2024
29.01
 9,705 28.35 29.01 28.35 0 0 0
21/08/2024
28.18
 5,700 28.18 28.18 27.93 0 0 0
20/08/2024
27.93
 1,010 27.93 27.93 27.93 0 0 0
19/08/2024
27.77
 6,000 27.77 27.77 27.77 0 0 0
16/08/2024
28.18
 133 28.18 28.18 28.18 0 0 0
15/08/2024
29.01
 108 29.01 29.01 29.01 0 0 0
14/08/2024: Cổ tức tiền mặt tỉ lệ: 8%
14/08/2024
28.18
 105 28.18 28.18 28.18 0 0 0
13/08/2024
27.93
 120 27.93 27.93 27.93 0 0 0
12/08/2024
27.93
 1,351 27.93 27.93 27.93 0 0 0
09/08/2024
27.93
 429 27.93 27.93 27.12 0 0 0
08/08/2024
27.93
 50 27.93 27.93 27.93 0 0 0
07/08/2024
27.93
 8 27.93 27.93 27.93 0 0 0
06/08/2024
27.93
 0 27.93 27.93 27.93 0 0 0
05/08/2024
27.93
 1,435 28.34 28.34 27.93 0 0 0
02/08/2024
27.93
 400 27.93 27.93 27.93 0 0 0
01/08/2024
27.69
 3,551 28.34 28.34 27.69 0 0 0
31/07/2024
28.26
 700 28.34 28.42 28.26 0 0 0
30/07/2024
28.34
 0 28.34 28.34 28.34 0 0 0
29/07/2024
28.34
 9,128 27.53 28.34 27.53 0 0 0
26/07/2024
27.53
 4,100 26.72 27.53 25.99 0 0 0
25/07/2024
26.72
 1,750 26.72 26.72 26.72 0 0 0
24/07/2024
26.72
 377 26.72 26.72 26.72 0 0 0
23/07/2024
26.72
 5,703 25.91 26.72 25.67 0 0 0
22/07/2024
25.10
 501 25.10 25.10 25.10 0 0 0
19/07/2024
25.10
 278 25.10 25.10 25.10 0 0 0
18/07/2024
25.10
 3,000 25.10 25.10 25.10 0 0 0
17/07/2024
25.10
 4,900 25.02 25.10 25.02 0 0 0
16/07/2024
25.10
 200 25.10 25.10 25.10 0 0 0
15/07/2024
25.10
 0 25.10 25.10 25.10 0 0 0
12/07/2024
25.10
 400 25.10 25.10 25.10 0 0 0
11/07/2024
24.29
 1,600 24.29 24.29 24.29 0 0 0
10/07/2024
25.10
 100 25.10 25.10 25.10 0 0 0
09/07/2024
24.29
 801 24.29 24.29 24.29 0 0 0
08/07/2024
24.29
 1,000 24.29 24.29 24.29 0 0 0
05/07/2024
24.29
 400 24.29 24.29 24.29 0 0 0
04/07/2024
23.89
 0 23.89 23.89 23.89 0 0 0
03/07/2024
23.89
 0 23.89 23.89 23.89 0 0 0
02/07/2024
23.89
 0 23.89 23.89 23.89 0 0 0
01/07/2024
23.89
 2,500 23.89 23.89 23.89 0 0 0
28/06/2024
23.48
 116 23.48 23.48 23.48 0 0 0
27/06/2024
23.48
 100 23.48 23.48 23.48 0 0 0
26/06/2024
23.89
 0 23.89 23.89 23.89 0 0 0
25/06/2024
23.89
 9 23.89 23.89 23.89 0 0 0
24/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
24/06/2024
23.89
 2,045 23.89 23.89 23.89 0 0 0
21/06/2024
24.29
 100 24.29 24.29 24.29 0 0 0
20/06/2024
23.60
 100 23.60 23.60 23.60 0 0 0
19/06/2024
23.60
 0 23.60 23.60 23.60 0 0 0
18/06/2024
23.60
 0 23.60 23.60 23.60 0 0 0
17/06/2024
23.60
 0 23.60 23.60 23.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |