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)
05/11/2014
47.10
 12,060 45.85 48.77 46.27 1,190 1,510 -0.0
04/11/2014
45.85
 760 45.02 47.94 44.19 30 340 -0.0
03/11/2014
45.02
 160 44.19 47.10 45.02 0 30 -0.0
31/10/2014
44.19
 3,930 43.77 46.27 44.19 430 0 0.0
30/10/2014
43.77
 560 45.85 47.52 43.77 0 0 0
29/10/2014
45.85
 130 45.02 47.52 44.19 50 10 0.0
28/10/2014
45.02
 30 44.60 47.10 45.02 0 10 -0.0
27/10/2014
44.60
 30 45.44 45.44 44.60 0 30 -0.0
24/10/2014
45.44
 110 45.85 47.10 45.44 0 10 -0.0
23/10/2014
45.85
 20 47.52 47.52 45.85 0 0 0
22/10/2014
47.52
 50 45.02 47.52 47.10 0 0 0
21/10/2014
45.02
 230 44.19 47.10 43.77 200 20 0.0
20/10/2014
44.19
 3,100 45.85 48.77 44.19 0 300 -0.0
17/10/2014
45.85
 260 45.85 46.69 45.85 70 70 0
16/10/2014
45.85
 1,610 47.94 47.94 45.85 1,590 0 0.1
15/10/2014
47.94
 3,400 48.35 48.35 45.85 0 140 -0.0
14/10/2014
48.35
 400 48.35 48.35 48.35 400 0 0.0
13/10/2014
48.35
 1,210 49.19 49.61 48.35 0 510 -0.0
10/10/2014
49.19
 560 46.27 49.19 45.85 50 0 0.0
09/10/2014
46.27
 430 47.52 47.52 46.27 0 0 0
08/10/2014
47.52
 2,600 46.69 48.35 47.52 0 1,870 -0.1
07/10/2014
46.69
 120 47.10 47.10 46.69 0 0 0
06/10/2014
47.10
 860 47.52 47.52 47.10 10 0 0.0
03/10/2014
47.52
 1,220 47.10 47.94 47.10 0 0 0
02/10/2014
47.10
 520 48.35 48.35 47.10 70 0 0.0
01/10/2014
48.35
 1,060 47.10 48.35 47.52 0 10 -0.0
30/09/2014
47.10
 210 48.77 49.19 47.10 0 0 0
29/09/2014
48.77
 1,210 49.19 49.19 47.52 0 0 0
26/09/2014
49.19
 50 49.61 49.61 47.52 0 0 0
25/09/2014
49.61
 24,210 48.77 49.61 47.52 23,300 0 1.4
24/09/2014
48.77
 0 48.77 48.77 48.77 0 0 0
23/09/2014
48.77
 20 46.69 48.77 46.69 0 0 0
22/09/2014
46.69
 310 49.19 49.19 46.27 0 0 0
19/09/2014
49.19
 3,610 47.94 49.19 45.02 0 910 -0.0
18/09/2014
47.94
 650 47.52 49.19 45.44 20 0 0.0
17/09/2014
47.52
 260 49.61 49.61 47.52 0 0 0
16/09/2014
49.61
 40 50.02 50.02 47.52 0 0 0
15/09/2014
50.02
 630 49.19 50.02 48.35 90 90 -0
12/09/2014
49.19
 7,130 48.77 49.19 48.77 0 0 0
11/09/2014
48.77
 1,310 48.35 49.19 48.35 0 0 0
10/09/2014
48.35
 5,790 50.86 50.86 48.35 0 10 -0.0
09/09/2014
50.86
 5,440 51.69 51.69 48.35 0 100 -0.0
08/09/2014
51.69
 230 51.69 52.52 51.69 10 0 0.0
05/09/2014
51.69
 9,740 49.61 51.69 47.94 8,200 1,850 0.4
04/09/2014
49.61
 9,960 49.19 49.61 48.35 2,050 1,080 0.1
03/09/2014
49.19
 5,950 48.35 49.19 46.69 67,710 65,000 0.2
29/08/2014
48.35
 3,350 46.69 48.35 45.44 1,370 300 0.1
28/08/2014
46.69
 5,650 43.77 46.69 45.85 480 25,000 -1.4
27/08/2014: Cổ tức tiền mặt tỉ lệ: 6%
27/08/2014
43.77
 520 46.19 47.52 43.77 20 0 0.0
26/08/2014
46.19
 3,820 46.60 46.60 43.71 0 0 0
25/08/2014
46.60
 6,850 46.19 47.42 43.30 0 5,000 -0.3
22/08/2014
46.19
 2,430 46.19 46.19 45.36 200 340 -0.0
21/08/2014
46.19
 4,800 46.60 47.42 45.77 970 0 0.1
20/08/2014
46.60
 590 46.60 46.60 45.36 500 0 0.0
19/08/2014
46.60
 2,510 47.42 47.42 46.19 0 0 0
18/08/2014
47.42
 4,120 47.42 50.31 46.60 0 0 0
15/08/2014
47.42
 60 47.42 47.42 47.42 0 0 0
14/08/2014
47.42
 310 47.01 48.66 47.01 0 60 -0.0
13/08/2014
47.01
 110 45.36 47.84 47.01 0 0 0
12/08/2014
45.36
 1,660 46.60 47.01 45.36 0 350 -0.0
11/08/2014
46.60
 2,290 45.36 46.60 44.13 20 270 -0.0
08/08/2014
45.36
 710 44.54 45.36 44.95 200 110 0.0
07/08/2014
44.54
 1,110 44.95 47.01 44.54 1,090 0 0.1
06/08/2014
44.95
 1,120 42.89 44.95 44.13 700 0 0.0
05/08/2014
42.89
 1,220 45.77 45.77 42.89 570 100 0.0
04/08/2014
45.77
 1,150 46.60 46.60 45.77 830 300 0.0
01/08/2014
46.60
 1,910 46.60 47.42 46.60 1,860 0 0.1
31/07/2014
46.60
 4,400 46.60 47.42 44.54 100 0 0.0
30/07/2014
46.60
 3,550 46.19 46.60 43.30 2,510 0 0.1
29/07/2014
46.19
 10,980 45.36 46.19 44.95 350 0 0.0
28/07/2014
45.36
 10,440 45.36 46.19 44.13 130 0 0.0
25/07/2014
45.36
 360 45.36 45.36 44.13 200 0 0.0
24/07/2014
45.36
 1,020 43.71 45.77 45.36 0 0 0
23/07/2014
43.71
 2,790 44.54 46.19 43.71 1,030 1,550 -0.0
22/07/2014
44.54
 7,460 44.13 46.19 44.54 500 5,580 -0.3
21/07/2014
44.13
 18,780 44.13 44.95 42.89 9,390 9,420 -0.0
18/07/2014
44.13
 2,760 46.19 46.19 43.71 770 1,650 -0.0
17/07/2014
46.19
 3,990 47.01 47.84 44.54 10 2,510 -0.1
16/07/2014
47.01
 650 47.42 47.42 46.19 0 40 -0.0
15/07/2014
47.42
 1,970 47.42 47.42 46.60 0 1,470 -0.1
14/07/2014
47.42
 540 47.84 47.84 46.19 0 120 -0.0
11/07/2014
47.84
 1,990 47.84 48.25 44.95 0 10 -0.0
10/07/2014
47.84
 2,060 47.01 47.84 47.84 0 1,310 -0.1
09/07/2014
47.01
 1,160 47.84 48.66 47.01 0 0 0
08/07/2014
47.84
 10,320 47.84 49.90 47.01 0 4,300 -0.3
07/07/2014
47.84
 8,190 49.49 49.49 46.19 0 4,610 -0.3
04/07/2014
49.49
 530 49.49 49.49 47.84 0 0 0
03/07/2014
49.49
 380 49.49 49.49 47.84 0 0 0
02/07/2014
49.49
 380 50.31 50.31 49.49 0 0 0
01/07/2014
50.31
 5,640 50.31 50.31 49.90 0 500 -0.0
30/06/2014
50.31
 810 49.49 50.72 49.49 0 10 -0.0
27/06/2014
49.49
 2,480 50.72 50.72 47.84 500 50 0.0
26/06/2014
50.72
 2,260 51.14 51.14 49.07 210 1,500 -0.1
25/06/2014
51.14
 2,050 51.14 51.14 49.49 0 850 -0.1
24/06/2014
51.14
 1,420 51.14 51.14 50.31 0 260 -0.0
23/06/2014
51.14
 4,000 50.31 52.79 50.31 0 1,510 -0.1
20/06/2014
50.31
 900 49.90 50.72 48.66 0 310 -0.0
19/06/2014
49.90
 540 48.25 51.14 47.84 0 340 -0.0
18/06/2014
48.25
 3,670 45.36 48.25 45.36 330 110 0.0
17/06/2014
45.36
 2,970 44.54 46.19 43.71 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |