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
(2024-10-15) 		-0.10 -0.20% 5,000 -300 -0.0
48.40
51
50
2 tháng
(2024-09-16) 		-1 -1.96% 16,500 -3,800 -0.2
48
51.80
50
3 tháng
(2024-08-16) 		1.38 2.84% 17,300 -3,600 -0.2
48
51.80
50
6 tháng
(2024-05-20) 		1.96 4.08% 33,300 -2,756 -0.1
47.26
51.80
50
12 tháng
(2023-11-20) 		-3.18 -5.98% 94,700 -16,956 -0.8
46.78
53.28
50
24 tháng
(2022-11-25) 		1.34 2.75% 231,200 -17,378 -0.6
46.78
65.45
50
36 tháng
(2021-11-30) 		-9.44 -15.88% 577,700 -39,632 -3.8
46.78
102.61
50
60 tháng
(2019-12-11) 		-3.55 -6.63% 1,615,714 -7,071,876 -962.1
37.18
102.61
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2010
19.96
 10,100 20.10 20.66 19.89 0 0 0
08/06/2010
20.10
 5,950 20.10 20.10 19.96 0 0 0
07/06/2010
20.10
 15,300 20.45 20.45 19.55 0 0 0
04/06/2010
20.45
 9,390 20.45 20.73 20.31 6,490 0 0.2
03/06/2010
20.45
 64,000 20.38 20.45 20.10 3,510 0 0.1
02/06/2010
20.38
 1,550 20.38 20.45 20.38 0 0 0
01/06/2010
20.38
 62,580 19.89 20.45 20.10 75,000 25,000 1.5
31/05/2010
19.89
 27,030 20.10 20.45 19.62 0 0 0
28/05/2010
20.10
 29,590 19.55 20.38 19.55 0 10,000 -0.3
27/05/2010
19.55
 19,890 19.55 19.75 19.41 0 0 0
26/05/2010
19.55
 56,660 19.62 19.75 19.55 5,000 50,000 -1.3
25/05/2010
19.62
 60,010 19.55 20.03 19.55 0 0 0
24/05/2010
19.55
 8,620 18.65 19.55 18.78 0 0 0
21/05/2010
18.65
 131,100 19.62 19.62 18.65 0 0 0
20/05/2010
19.62
 68,590 19.69 19.69 19.06 0 5,000 -0.1
19/05/2010
19.69
 38,480 20.66 20.66 19.69 0 0 0
18/05/2010
20.66
 3,650 20.66 21.07 20.59 0 0 0
17/05/2010
20.66
 5,850 21.14 21.14 20.66 0 0 0
14/05/2010
21.14
 37,700 20.93 21.70 21.14 0 0 0
13/05/2010
20.93
 27,650 21.14 21.21 20.93 0 0 0
12/05/2010
21.14
 15,630 21.77 22.18 21.14 0 0 0
11/05/2010
21.77
 25,440 21.56 22.53 21.70 0 0 0
10/05/2010
21.56
 25,130 22.18 22.18 21.49 0 0 0
07/05/2010
22.18
 42,530 22.87 22.87 21.90 0 0 0
06/05/2010
22.87
 39,840 22.87 23.15 22.46 0 0 0
05/05/2010
22.87
 129,980 23.22 23.22 22.60 7,650 0 0.3
04/05/2010
23.22
 95,570 22.87 23.29 22.87 10,000 0 0.3
29/04/2010
22.87
 180,500 22.18 22.94 22.25 300 0 0.0
28/04/2010
22.18
 118,120 22.25 22.67 21.83 1,920 0 0.1
27/04/2010
22.25
 69,290 22.39 22.53 22.04 2,600 0 0.1
26/04/2010
22.39
 31,690 22.53 22.87 22.39 4,400 0 0.1
22/04/2010
22.53
 63,050 22.53 22.87 22.53 0 0 0
21/04/2010
22.53
 50,950 22.18 23.08 22.25 16,300 0 0.5
20/04/2010
22.18
 70,750 22.18 22.46 22.11 0 1,800 -0.1
19/04/2010
22.18
 22,840 22.60 22.60 22.18 0 0 0
16/04/2010
22.60
 56,110 22.67 22.87 22.53 0 0 0
15/04/2010: Cổ tức tiền mặt tỉ lệ: 10%
15/04/2010
22.67
 124,970 21.97 22.74 22.53 0 41,370 -1.4
14/04/2010
21.97
 86,690 21.70 21.97 21.77 0 0 0
13/04/2010
21.70
 72,840 21.57 22.11 21.57 0 0 0
12/04/2010
21.57
 68,820 21.84 21.84 21.57 0 0 0
09/04/2010
21.84
 77,820 21.84 21.91 21.77 0 0 0
08/04/2010
21.84
 38,840 22.11 22.11 21.84 0 0 0
07/04/2010
22.11
 74,550 21.70 22.11 21.57 20 0 0.0
06/04/2010
21.70
 123,340 21.70 22.11 21.50 0 0 0
05/04/2010
21.70
 62,430 21.50 22.17 21.70 0 0 0
02/04/2010
21.50
 52,690 21.50 22.17 21.50 5,700 0 0.2
01/04/2010
21.50
 35,580 20.90 21.84 21.17 0 0 0
31/03/2010
20.90
 117,240 21.50 21.50 20.90 0 0 0
30/03/2010
21.50
 126,410 22.04 22.11 21.50 0 0 0
29/03/2010
22.04
 478,640 23.12 23.12 21.97 0 5,720 -0.2
26/03/2010
23.12
 70,170 22.71 23.38 22.71 560 0 0.0
25/03/2010
22.71
 326,840 23.72 23.72 22.71 0 0 0
24/03/2010
23.72
 136,350 23.25 23.72 23.25 0 0 0
23/03/2010
23.25
 215,260 22.85 23.38 22.98 0 0 0
22/03/2010
22.85
 83,430 22.78 22.85 22.71 0 560 -0.0
19/03/2010
22.78
 131,640 22.58 22.91 22.58 0 0 0
18/03/2010
22.58
 49,510 22.51 22.71 22.38 0 0 0
17/03/2010
22.51
 88,440 22.64 22.85 22.51 0 0 0
16/03/2010
22.64
 152,340 23.25 23.25 22.58 0 0 0
15/03/2010
23.25
 60,440 23.18 23.92 23.25 0 0 0
12/03/2010
23.18
 89,210 22.85 23.32 22.85 0 0 0
11/03/2010
22.85
 146,740 22.85 23.12 22.78 0 0 0
10/03/2010
22.85
 168,270 22.85 23.05 22.64 0 0 0
09/03/2010
22.85
 154,760 22.64 23.12 22.44 420 0 0.0
08/03/2010
22.64
 124,840 22.17 22.98 22.58 0 0 0
05/03/2010
22.17
 93,620 22.17 22.51 21.64 0 0 0
04/03/2010
22.17
 131,040 22.38 22.85 22.17 0 0 0
03/03/2010
22.38
 186,500 21.37 22.38 21.50 12,500 420 0.4
02/03/2010
21.37
 128,920 21.23 21.64 21.17 0 0 0
01/03/2010
21.23
 88,500 21.17 21.77 21.17 0 0 0
26/02/2010
21.17
 64,420 20.83 21.17 20.83 0 0 0
25/02/2010
20.83
 61,990 20.83 21.50 20.83 0 12,500 -0.4
24/02/2010
20.83
 52,220 20.63 20.83 20.36 0 0 0
23/02/2010
20.63
 85,850 21.70 21.70 20.63 0 0 0
22/02/2010
21.70
 114,260 21.10 21.97 21.17 0 0 0
12/02/2010
21.10
 66,870 20.70 21.10 20.70 0 0 0
11/02/2010
20.70
 30,040 20.70 20.83 20.49 0 0 0
10/02/2010
20.70
 41,440 20.36 20.83 20.36 0 0 0
09/02/2010
20.36
 86,150 20.70 20.76 20.16 0 0 0
08/02/2010
20.70
 44,460 20.83 20.83 20.23 0 0 0
05/02/2010
20.83
 174,480 20.97 21.50 20.49 0 0 0
04/02/2010
20.97
 117,930 20.29 21.23 20.29 0 0 0
03/02/2010
20.29
 74,120 20.16 20.36 20.16 0 0 0
02/02/2010
20.16
 48,890 19.62 20.43 19.62 0 0 0
01/02/2010
19.62
 25,430 19.55 20.09 19.15 0 0 0
29/01/2010
19.55
 50,190 19.89 20.02 19.08 0 0 0
28/01/2010
19.89
 66,610 20.76 20.76 19.76 170 0 0.0
27/01/2010
20.76
 224,400 19.82 20.76 20.29 0 0 0
26/01/2010
19.82
 7,480 18.88 19.82 19.82 0 0 0
25/01/2010
18.88
 86,030 18.01 18.88 18.34 170 0 0.0
22/01/2010
18.01
 86,470 18.55 18.68 17.74 0 0 0
21/01/2010
18.55
 86,310 19.49 19.49 18.55 0 0 0
20/01/2010
19.49
 34,620 20.16 20.49 19.35 0 170 -0.0
19/01/2010
20.16
 30,030 19.82 20.16 19.62 0 170 -0.0
18/01/2010
19.82
 67,580 20.16 20.16 19.15 0 0 0
15/01/2010
20.16
 39,830 20.83 21.17 20.16 0 0 0
14/01/2010
20.83
 80,220 20.70 21.23 20.49 390 0 0.0
13/01/2010
20.70
 126,610 20.83 21.03 19.82 0 0 0
12/01/2010
20.83
 163,870 21.91 21.91 20.83 0 0 0
11/01/2010
21.91
 100,060 21.91 22.17 21.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |