Bibica Corporation (HOSE:BBC)
Vietnam · Delayed Price · Currency is VND 97,000
+6,100 (6.71%)
Inactive · Last trade price on Jan 15, 2026
Bibica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 85,000.00 | 97,000.00 | 84,600.00 | 97,000.00 | 97,000.00 | 6.71% | 7,048 |
| Jan 14, 2026 | 85,000.00 | 91,000.00 | 85,000.00 | 90,900.00 | 90,900.00 | -0.11% | 13,790 |
| Jan 13, 2026 | 90,000.00 | 91,000.00 | 90,000.00 | 91,000.00 | 91,000.00 | 2.25% | 1,061 |
| Jan 12, 2026 | 86,700.00 | 89,800.00 | 86,700.00 | 89,000.00 | 89,000.00 | 5.95% | 4,601 |
| Jan 9, 2026 | 80,000.00 | 84,000.00 | 80,000.00 | 84,000.00 | 84,000.00 | 5.00% | 649 |
| Jan 8, 2026 | 78,900.00 | 80,000.00 | 78,900.00 | 80,000.00 | 80,000.00 | 6.67% | 1,591 |
| Jan 7, 2026 | 70,800.00 | 75,000.00 | 70,800.00 | 75,000.00 | 75,000.00 | 5.78% | 1,418 |
| Jan 6, 2026 | 69,000.00 | 71,000.00 | 69,000.00 | 70,900.00 | 70,900.00 | 2.75% | 886 |
| Jan 5, 2026 | 69,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | - | 1,031 |
| Dec 31, 2025 | 69,000.00 | 69,000.00 | 68,000.00 | 69,000.00 | 69,000.00 | 6.15% | 4,478 |
| Dec 30, 2025 | 65,000.00 | 65,000.00 | 64,000.00 | 65,000.00 | 65,000.00 | - | 2,546 |
| Dec 29, 2025 | 65,000.00 | 65,000.00 | 62,000.00 | 65,000.00 | 65,000.00 | 1.56% | 1,448 |
| Dec 26, 2025 | 59,500.00 | 64,000.00 | 58,700.00 | 64,000.00 | 64,000.00 | 6.67% | 7,503 |
| Dec 25, 2025 | 66,300.00 | 66,300.00 | 60,000.00 | 60,000.00 | 60,000.00 | -3.23% | 1,520 |
| Dec 24, 2025 | 64,000.00 | 64,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | -4.62% | 3,420 |
| Dec 23, 2025 | 64,800.00 | 65,100.00 | 64,800.00 | 65,000.00 | 65,000.00 | -4.27% | 4,523 |
| Dec 22, 2025 | 67,900.00 | 67,900.00 | 67,900.00 | 67,900.00 | 67,900.00 | -0.15% | 224 |
| Dec 19, 2025 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | - | 800 |
| Dec 18, 2025 | 62,600.00 | 70,000.00 | 62,600.00 | 68,000.00 | 68,000.00 | 1.19% | 8,713 |
| Dec 17, 2025 | 65,000.00 | 67,200.00 | 65,000.00 | 67,200.00 | 67,200.00 | 6.50% | 1,167 |
| Dec 16, 2025 | 64,000.00 | 64,000.00 | 63,100.00 | 63,100.00 | 63,100.00 | -6.93% | 4,670 |
| Dec 15, 2025 | 67,800.00 | 68,000.00 | 67,800.00 | 67,800.00 | 67,800.00 | -7.00% | 1,993 |
| Dec 12, 2025 | 75,000.00 | 75,000.00 | 72,900.00 | 72,900.00 | 72,900.00 | -6.90% | 411 |
| Dec 11, 2025 | 69,800.00 | 78,300.00 | 69,800.00 | 78,300.00 | 78,300.00 | 4.40% | 4,614 |
| Dec 10, 2025 | 70,500.00 | 75,000.00 | 70,400.00 | 75,000.00 | 75,000.00 | -0.79% | 1,069 |
| Dec 9, 2025 | 72,000.00 | 75,600.00 | 72,000.00 | 75,600.00 | 75,600.00 | -0.66% | 576 |
| Dec 3, 2025 | 76,000.00 | 76,500.00 | 71,100.00 | 76,100.00 | 76,100.00 | 0.13% | 911 |
| Nov 28, 2025 | 76,400.00 | 76,400.00 | 76,000.00 | 76,000.00 | 76,000.00 | 1.33% | 710 |
| Nov 26, 2025 | 76,500.00 | 76,500.00 | 75,000.00 | 75,000.00 | 75,000.00 | - | 310 |
| Nov 25, 2025 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 2.74% | 99,872 |
| Nov 24, 2025 | 73,000.00 | 73,000.00 | 73,000.00 | 73,000.00 | 73,000.00 | -1.35% | 301 |
| Nov 21, 2025 | 74,000.00 | 74,000.00 | 74,000.00 | 74,000.00 | 74,000.00 | -0.67% | 108 |
| Nov 19, 2025 | 73,100.00 | 76,000.00 | 73,100.00 | 74,500.00 | 74,500.00 | -4.73% | 751 |
| Nov 18, 2025 | 78,300.00 | 78,300.00 | 78,200.00 | 78,200.00 | 78,200.00 | 0.26% | 221 |
| Nov 17, 2025 | 75,500.00 | 78,000.00 | 75,500.00 | 78,000.00 | 78,000.00 | -2.50% | 1,320 |
| Nov 13, 2025 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | -1.48% | 219 |
| Nov 12, 2025 | 81,200.00 | 81,200.00 | 81,200.00 | 81,200.00 | 81,200.00 | -4.02% | 124 |
| Nov 7, 2025 | 84,600.00 | 84,600.00 | 84,600.00 | 84,600.00 | 84,600.00 | 0.95% | 143 |
| Nov 6, 2025 | 89,000.00 | 92,000.00 | 83,800.00 | 83,800.00 | 81,800.00 | -6.89% | 387 |
| Nov 5, 2025 | 89,000.00 | 90,000.00 | 88,000.00 | 90,000.00 | 87,852.03 | -4.26% | 436 |
| Nov 3, 2025 | 82,800.00 | 95,000.00 | 82,800.00 | 94,000.00 | 91,756.56 | 5.62% | 511 |
| Oct 30, 2025 | 85,000.00 | 89,000.00 | 85,000.00 | 89,000.00 | 86,875.89 | 1.14% | 218 |
| Oct 29, 2025 | 89,500.00 | 89,500.00 | 88,000.00 | 88,000.00 | 85,899.76 | 4.14% | 227 |
| Oct 28, 2025 | 84,500.00 | 84,500.00 | 84,500.00 | 84,500.00 | 82,483.29 | -6.11% | 102 |
| Oct 24, 2025 | 90,000.00 | 90,000.00 | 90,000.00 | 90,000.00 | 87,852.03 | - | 178 |
| Oct 23, 2025 | 90,000.00 | 90,000.00 | 90,000.00 | 90,000.00 | 87,852.03 | - | 1,400 |
| Oct 21, 2025 | 90,000.00 | 90,000.00 | 90,000.00 | 90,000.00 | 87,852.03 | - | 100 |
| Oct 15, 2025 | 90,000.00 | 90,000.00 | 90,000.00 | 90,000.00 | 87,852.03 | 1.01% | 825 |
| Oct 10, 2025 | 89,100.00 | 89,100.00 | 89,000.00 | 89,100.00 | 86,973.51 | 6.96% | 400 |
| Oct 9, 2025 | 83,300.00 | 83,300.00 | 83,300.00 | 83,300.00 | 81,311.93 | -6.93% | 136 |