CTCP Bibica (bbc)

50.80
0.80
(1.60%)
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
(2024-10-16) 		-0.10 -0.20% 4,700 -1,100 -0.1
48.40
51
50.80
2 tháng
(2024-09-16) 		-1 -1.96% 16,500 -4,600 -0.2
48
51.80
50.80
3 tháng
(2024-08-19) 		1.38 2.84% 17,200 -4,500 -0.2
48
51.80
50.80
6 tháng
(2024-05-20) 		1.96 4.08% 33,300 -3,556 -0.2
47.26
51.80
50.80
12 tháng
(2023-11-21) 		-1.14 -2.24% 94,700 -17,756 -0.9
46.78
53.28
50.80
24 tháng
(2022-11-28) 		1.34 2.75% 231,200 -18,178 -0.7
46.78
65.45
50.80
36 tháng
(2021-12-01) 		-11.48 -18.67% 577,400 -40,432 -3.8
46.78
102.61
50.80
60 tháng
(2019-12-12) 		-3.82 -7.09% 1,615,664 -7,072,676 -962.2
37.18
102.61
50.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/08/2015
54.77
 0 54.77 54.77 54.77 0 0 0
27/08/2015
54.77
 0 54.77 54.77 54.77 0 0 0
26/08/2015
54.77
 260 54.77 57.32 54.77 160 0 0.0
25/08/2015
54.77
 60 54.35 57.32 54.77 30 0 0.0
24/08/2015
54.35
 0 54.35 54.35 54.35 0 0 0
21/08/2015
54.35
 10 50.95 54.35 54.35 10 0 0.0
20/08/2015
50.95
 10 52.65 52.65 50.95 0 0 0
19/08/2015
52.65
 490 56.04 56.04 52.65 180 190 -0.0
18/08/2015
56.04
 0 56.04 56.04 56.04 0 0 0
17/08/2015
56.04
 110 56.04 56.04 52.22 10 10 0
14/08/2015
56.04
 190 55.19 58.59 55.19 180 0 0.0
13/08/2015
55.19
 60 56.89 56.89 53.50 60 0 0.0
12/08/2015
56.89
 390 53.50 56.89 53.07 310 120 0.0
11/08/2015
53.50
 150 54.35 54.35 52.65 80 0 0.0
10/08/2015
54.35
 0 54.35 54.35 54.35 0 0 0
07/08/2015
54.35
 40 54.35 54.35 54.35 40 20 0.0
06/08/2015
54.35
 210 53.92 54.35 50.52 70 50 0.0
05/08/2015
53.92
 0 53.92 53.92 53.92 0 0 0
04/08/2015
53.92
 3,070 54.35 54.35 51.37 10 10 0
03/08/2015
54.35
 70 56.04 56.04 54.35 0 40 -0.0
31/07/2015
56.04
 270 56.04 56.04 54.35 160 260 -0.0
30/07/2015
56.04
 730 56.89 56.89 53.07 700 420 0.0
29/07/2015
56.89
 600 55.19 57.32 56.04 100 10 0.0
28/07/2015
55.19
 90 53.50 55.19 54.77 90 10 0.0
27/07/2015
53.50
 80 53.50 55.62 53.50 40 0 0.0
24/07/2015
53.50
 60 50.95 53.50 53.50 60 0 0.0
23/07/2015
50.95
 30 52.22 54.77 50.95 20 0 0.0
22/07/2015
52.22
 260 55.19 55.19 52.22 260 0 0.0
21/07/2015
55.19
 480 53.50 56.04 50.95 380 120 0.0
20/07/2015
53.50
 2,630 53.50 53.50 51.80 300 0 0.0
17/07/2015
53.50
 390 52.65 53.50 50.52 380 0 0.0
16/07/2015
52.65
 2,240 53.50 53.92 50.10 30 0 0.0
15/07/2015
53.50
 1,600 51.80 54.77 50.95 470 0 0.0
14/07/2015
51.80
 510 53.50 54.35 51.80 350 60 0.0
13/07/2015
53.50
 30 51.80 53.50 53.50 30 0 0.0
10/07/2015
51.80
 6,880 55.19 55.19 51.80 650 0 0.0
09/07/2015
55.19
 110 54.35 57.74 53.92 70 0 0.0
08/07/2015
54.35
 0 54.35 54.35 54.35 0 0 0
07/07/2015
54.35
 1,250 54.77 54.77 50.95 450 0 0.0
06/07/2015
54.77
 2,260 53.92 55.19 51.37 890 140 0.0
03/07/2015
53.92
 430 52.65 53.92 51.37 380 0 0.0
02/07/2015
52.65
 690 50.52 53.92 52.65 500 50 0.0
01/07/2015
50.52
 660 52.65 52.65 50.52 250 0 0.0
30/06/2015
52.65
 1,770 53.07 56.47 49.67 460 1,530 -0.1
29/06/2015
53.07
 750 49.67 53.07 52.65 330 0 0.0
26/06/2015
49.67
 1,060 51.37 54.35 48.83 420 490 -0.0
25/06/2015
51.37
 1,270 54.77 55.19 51.37 1,220 340 0.1
24/06/2015
54.77
 140 53.92 55.19 51.37 130 30 0.0
23/06/2015
53.92
 290 51.37 54.77 48.40 110 40 0.0
22/06/2015: Cổ tức tiền mặt tỉ lệ: 12%
22/06/2015
51.37
 650 55.02 56.47 51.37 610 480 0.0
19/06/2015
55.02
 1,570 55.44 55.44 53.36 1,050 380 0.0
18/06/2015
55.44
 320 55.44 55.44 55.44 320 0 0.0
17/06/2015
55.44
 10 54.61 55.44 55.44 0 10 -0.0
16/06/2015
54.61
 4,750 53.77 55.02 53.77 2,100 1,400 0.0
15/06/2015
53.77
 1,060 57.53 60.44 53.77 0 0 0
12/06/2015
57.53
 0 57.53 57.53 57.53 0 0 0
11/06/2015
57.53
 10 56.69 57.53 57.53 0 0 0
10/06/2015
56.69
 1,270 55.02 56.69 54.19 1,270 600 0.0
09/06/2015
55.02
 77,980 55.86 59.19 55.02 43,000 220 2.8
08/06/2015
55.86
 420 56.27 56.27 52.94 410 410 -0.0
05/06/2015
56.27
 520 56.27 56.69 56.27 450 260 0.0
04/06/2015
56.27
 20 55.44 56.27 55.86 0 10 -0.0
03/06/2015
55.44
 5,110 52.94 55.44 52.52 4,210 310 0.3
02/06/2015
52.94
 830 52.52 55.86 52.52 440 240 0.0
01/06/2015
52.52
 250 51.27 52.52 51.69 0 0 0
29/05/2015
51.27
 0 51.27 51.27 51.27 0 0 0
28/05/2015
51.27
 4,410 50.44 51.27 50.86 4,410 0 0.3
27/05/2015
50.44
 240 50.86 50.86 49.19 130 0 0.0
26/05/2015
50.86
 500 51.27 51.27 50.86 500 500 0
25/05/2015
51.27
 0 51.27 51.27 51.27 0 0 0
22/05/2015
51.27
 3,780 51.27 51.27 51.27 0 3,730 -0.2
21/05/2015
51.27
 470 50.86 51.27 49.19 310 0 0.0
20/05/2015
50.86
 10 51.27 51.27 50.86 0 0 0
19/05/2015
51.27
 0 51.27 51.27 51.27 0 0 0
18/05/2015
51.27
 1,010 51.27 51.27 49.19 10 1,000 -0.1
15/05/2015
51.27
 20 51.27 51.27 51.27 0 0 0
14/05/2015
51.27
 2,580 51.69 51.69 49.19 200 2,000 -0.1
13/05/2015
51.69
 2,010 50.02 51.69 49.61 200 0 0.0
12/05/2015
50.02
 120 49.19 50.02 49.19 10 0 0.0
11/05/2015
49.19
 200 49.19 49.19 49.19 0 0 0
08/05/2015
49.19
 1,370 49.19 49.61 49.19 0 0 0
07/05/2015
49.19
 6,750 50.86 50.86 49.19 0 4,970 -0.3
06/05/2015
50.86
 320 50.02 50.86 49.19 310 0 0.0
05/05/2015
50.02
 1,020 50.02 50.02 46.69 90 90 -0.0
04/05/2015
50.02
 140 49.19 50.02 47.52 0 0 0
27/04/2015
49.19
 30 49.19 51.27 49.19 0 0 0
24/04/2015
49.19
 1,210 46.27 49.19 48.35 200 400 -0.0
23/04/2015
46.27
 10 48.35 48.35 46.27 0 0 0
22/04/2015
48.35
 0 48.35 48.35 48.35 0 0 0
21/04/2015
48.35
 10 50.86 50.86 48.35 10 0 0.0
20/04/2015
50.86
 0 50.86 50.86 50.86 0 0 0
17/04/2015
50.86
 0 50.86 50.86 50.86 0 0 0
16/04/2015
50.86
 10 49.19 50.86 50.86 10 10 0
15/04/2015
49.19
 260 47.94 49.19 44.60 0 0 0
14/04/2015
47.94
 0 47.94 47.94 47.94 0 0 0
13/04/2015
47.94
 840 47.52 50.02 47.94 10 0 0.0
10/04/2015
47.52
 500 44.60 47.52 47.52 0 0 0
09/04/2015
44.60
 10 46.27 46.27 44.60 0 0 0
08/04/2015
46.27
 0 46.27 46.27 46.27 0 0 0
07/04/2015
46.27
 80 47.52 48.35 46.27 70 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |