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)
16/06/2014
44.54
 760 44.54 45.77 44.54 0 0 0
13/06/2014
44.54
 5,680 43.71 44.54 42.06 10 3,000 -0.2
12/06/2014
43.71
 510 41.65 43.71 42.48 0 0 0
11/06/2014
41.65
 26,710 42.89 45.36 41.24 0 9,340 -0.5
10/06/2014
42.89
 7,560 43.71 43.71 41.65 1,660 6,870 -0.3
09/06/2014
43.71
 4,210 43.71 44.54 42.06 1,410 3,400 -0.1
06/06/2014
43.71
 3,670 42.06 44.13 42.48 10 0 0.0
05/06/2014
42.06
 12,710 39.59 42.06 41.24 6,000 1,600 0.2
04/06/2014
39.59
 600 37.61 40.08 38.27 0 10 -0.0
03/06/2014
37.61
 24,190 38.76 41.24 37.11 390 2,230 -0.1
02/06/2014
38.76
 440 36.78 39.34 36.78 110 10 0.0
30/05/2014
36.78
 3,080 36.70 38.76 36.70 850 0 0.0
29/05/2014
36.70
 8,550 37.11 39.34 36.70 0 0 0
28/05/2014
37.11
 3,670 37.11 39.67 36.95 10 0 0.0
27/05/2014
37.11
 2,200 37.53 37.53 37.11 0 0 0
26/05/2014
37.53
 4,060 35.88 37.53 35.47 10 290 -0.0
23/05/2014
35.88
 230 36.70 37.86 35.14 220 0 0.0
22/05/2014
36.70
 170 37.44 37.94 36.29 40 0 0.0
21/05/2014
37.44
 2,210 36.21 37.53 36.12 30 10 0.0
20/05/2014
36.21
 15,700 35.79 37.11 33.73 0 1,600 -0.1
19/05/2014
35.79
 660 36.37 36.62 35.47 0 0 0
16/05/2014
36.37
 3,540 36.70 36.70 36.37 20 0 0.0
15/05/2014
36.70
 10,930 36.70 37.44 34.81 30 4,500 -0.2
14/05/2014
36.70
 4,140 36.70 38.35 35.30 2,120 1,800 0.0
13/05/2014
36.70
 17,710 36.29 36.70 34.15 0 490 -0.0
12/05/2014
36.29
 30,750 36.21 36.29 34.15 0 3,700 -0.2
09/05/2014
36.21
 140 34.64 36.45 33.40 10 0 0.0
08/05/2014
34.64
 35,710 35.05 36.70 32.99 7,800 200 0.3
07/05/2014
35.05
 4,710 35.05 36.70 33.82 10 1,800 -0.1
06/05/2014
35.05
 32,140 35.05 36.29 33.07 4,650 0 0.2
05/05/2014
35.05
 15,430 36.21 36.21 35.05 1,100 0 0.0
29/04/2014
36.21
 58,220 36.29 36.29 33.98 2,090 500 0.1
28/04/2014
36.29
 1,970 36.62 36.95 35.14 580 0 0.0
25/04/2014
36.62
 6,610 36.70 37.11 35.47 0 1,400 -0.1
24/04/2014
36.70
 11,640 36.54 37.03 35.05 20 510 -0.0
23/04/2014
36.54
 10,170 35.79 36.54 35.38 0 500 -0.0
22/04/2014
35.79
 64,360 35.38 36.29 33.90 200 34,720 -1.5
21/04/2014
35.38
 2,040 35.38 37.11 35.38 0 0 0
18/04/2014
35.38
 11,600 35.88 36.29 33.82 0 20 -0.0
17/04/2014
35.88
 23,050 35.47 37.53 34.64 0 0 0
16/04/2014
35.47
 20,220 35.88 37.94 33.82 0 0 0
15/04/2014
35.88
 17,260 35.30 37.11 35.47 0 200 -0.0
14/04/2014
35.30
 12,710 33.82 35.47 33.82 0 0 0
11/04/2014
33.82
 2,670 33.57 33.82 32.99 0 0 0
10/04/2014
33.57
 11,740 32.99 33.57 32.99 0 0 0
08/04/2014
32.99
 2,340 32.58 32.99 32.58 0 0 0
07/04/2014
32.58
 37,540 32.41 32.99 32.50 400 0 0.0
04/04/2014
32.41
 15,040 32.17 32.99 32.17 0 0 0
03/04/2014
32.17
 1,290 32.91 32.99 32.17 0 0 0
02/04/2014
32.91
 95,200 32.91 32.91 31.34 0 0 0
01/04/2014
32.91
 11,490 32.91 33.57 31.75 0 400 -0.0
31/03/2014
32.91
 620 32.91 32.99 32.83 210 0 0.0
28/03/2014
32.91
 1,930 32.83 32.99 32.25 60 0 0.0
27/03/2014
32.83
 2,630 32.17 34.23 31.18 2,400 0 0.1
26/03/2014
32.17
 9,490 32.17 32.91 31.75 2,020 0 0.1
25/03/2014
32.17
 21,960 32.33 32.99 30.93 6,520 210 0.2
24/03/2014
32.33
 29,580 32.83 33.40 31.34 0 0 0
21/03/2014
32.83
 31,370 32.58 32.83 32.17 0 0 0
20/03/2014
32.58
 18,460 32.99 32.99 32.17 0 0 0
19/03/2014
32.99
 12,500 32.33 33.40 32.17 0 11,000 -0.4
18/03/2014
32.33
 20,710 33.65 33.65 32.25 450 0 0.0
17/03/2014
33.65
 19,910 32.99 34.56 32.17 210 0 0.0
14/03/2014
32.99
 3,150 33.73 33.73 32.99 0 0 0
13/03/2014
33.73
 4,890 33.40 33.82 32.17 300 0 0.0
12/03/2014
33.40
 16,820 33.40 34.23 32.58 2,650 450 0.1
11/03/2014
33.40
 3,640 33.65 33.65 32.99 0 210 -0.0
10/03/2014
33.65
 40,380 33.82 33.82 32.83 0 0 0
07/03/2014
33.82
 7,630 34.23 34.23 32.41 0 300 -0.0
06/03/2014
34.23
 7,360 34.23 34.64 32.83 0 160 -0.0
05/03/2014
34.23
 5,740 33.16 35.47 33.24 200 0 0.0
04/03/2014
33.16
 3,950 33.40 33.40 32.17 0 0 0
03/03/2014
33.40
 8,000 32.99 34.56 32.41 0 0 0
28/02/2014
32.99
 3,730 32.99 34.23 32.58 0 0 0
27/02/2014
32.99
 22,290 32.99 35.30 31.59 0 1,000 -0.0
26/02/2014
32.99
 15,610 32.99 32.99 32.58 0 290 -0.0
25/02/2014
32.99
 18,710 31.26 33.40 31.84 0 1,400 -0.1
24/02/2014
31.26
 20,980 29.28 31.26 29.36 0 0 0
21/02/2014
29.28
 266,450 27.38 29.28 26.64 0 0 0
20/02/2014
27.38
 43,430 28.45 28.45 27.05 0 0 0
19/02/2014
28.45
 52,140 28.45 28.87 27.46 0 0 0
18/02/2014
28.45
 4,420 27.30 28.95 27.05 0 0 0
17/02/2014
27.30
 24,770 28.45 29.69 26.81 400 0 0.0
14/02/2014
28.45
 319,360 26.64 28.45 28.37 0 0 0
13/02/2014
26.64
 24,220 26.64 26.72 26.15 240 0 0.0
12/02/2014
26.64
 19,030 26.39 26.64 26.31 500 0 0.0
11/02/2014
26.39
 12,600 26.39 26.81 26.39 0 0 0
10/02/2014
26.39
 17,760 26.64 26.64 26.15 0 400 -0.0
07/02/2014
26.64
 14,690 26.72 26.72 25.98 0 240 -0.0
06/02/2014
26.72
 11,550 26.89 26.89 26.31 0 500 -0.0
27/01/2014
26.89
 5,700 26.64 26.89 26.39 690 0 0.0
24/01/2014
26.64
 5,460 26.06 26.64 25.90 0 0 0
23/01/2014
26.06
 10,800 26.48 26.56 25.98 0 0 0
22/01/2014
26.48
 12,480 26.72 26.81 25.98 5,500 0 0.2
21/01/2014
26.72
 22,990 26.72 26.72 25.98 0 690 -0.0
20/01/2014
26.72
 860 26.72 26.81 25.90 0 0 0
17/01/2014
26.72
 14,990 26.31 26.97 26.39 0 0 0
16/01/2014
26.31
 33,010 26.31 26.39 25.82 0 5,500 -0.2
15/01/2014
26.31
 21,710 26.39 27.13 25.65 0 0 0
14/01/2014
26.39
 15,130 26.56 26.81 25.65 0 0 0
13/01/2014
26.56
 43,880 26.39 26.64 26.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |