Bibica Corporation (HOSE:BBC)
Vietnam · Delayed Price · Currency is VND 87,000
-400 (-0.46%)
At close: Aug 14, 2025
Bibica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 87,400.00 | 87,500.00 | 87,000.00 | 87,000.00 | 87,000.00 | -0.46% | 7,380 |
| Aug 13, 2025 | 89,200.00 | 89,200.00 | 87,000.00 | 87,400.00 | 87,400.00 | 4.80% | 1,553 |
| Aug 12, 2025 | 83,400.00 | 83,400.00 | 83,400.00 | 83,400.00 | 83,400.00 | 6.92% | 4,080 |
| Aug 11, 2025 | 77,900.00 | 78,000.00 | 77,900.00 | 78,000.00 | 78,000.00 | 0.13% | 260 |
| Aug 8, 2025 | 78,000.00 | 80,200.00 | 77,900.00 | 77,900.00 | 77,900.00 | -2.63% | 4,031 |
| Aug 7, 2025 | 80,000.00 | 82,500.00 | 80,000.00 | 80,000.00 | 80,000.00 | -3.61% | 2,179 |
| Aug 5, 2025 | 83,000.00 | 83,000.00 | 83,000.00 | 83,000.00 | 83,000.00 | -0.12% | 1,506 |
| Aug 4, 2025 | 84,000.00 | 86,000.00 | 83,000.00 | 83,100.00 | 83,100.00 | 0.36% | 1,248 |
| Aug 1, 2025 | 82,600.00 | 83,000.00 | 82,600.00 | 82,800.00 | 82,800.00 | -6.76% | 6,334 |
| Jul 30, 2025 | 82,500.00 | 88,800.00 | 80,000.00 | 88,800.00 | 88,800.00 | 6.99% | 3,118 |
| Jul 29, 2025 | 78,000.00 | 83,400.00 | 78,000.00 | 83,000.00 | 83,000.00 | 6.41% | 4,924 |
| Jul 28, 2025 | 79,000.00 | 79,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | -0.64% | 2,215 |
| Jul 25, 2025 | 76,800.00 | 79,300.00 | 76,800.00 | 78,500.00 | 78,500.00 | 4.53% | 1,480 |
| Jul 24, 2025 | 70,400.00 | 75,100.00 | 70,400.00 | 75,100.00 | 75,100.00 | 6.98% | 3,568 |
| Jul 23, 2025 | 70,200.00 | 70,200.00 | 70,200.00 | 70,200.00 | 70,200.00 | 0.29% | 1,021 |
| Jul 22, 2025 | 72,900.00 | 73,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | -3.45% | 10,425 |
| Jul 21, 2025 | 73,000.00 | 73,000.00 | 72,000.00 | 72,500.00 | 72,500.00 | -0.68% | 2,225 |
| Jul 18, 2025 | 71,500.00 | 73,200.00 | 71,500.00 | 73,000.00 | 73,000.00 | 6.57% | 8,828 |
| Jul 17, 2025 | 68,500.00 | 68,500.00 | 68,500.00 | 68,500.00 | 68,500.00 | - | 1,327 |
| Jul 16, 2025 | 64,100.00 | 68,500.00 | 64,100.00 | 68,500.00 | 68,500.00 | 3.32% | 221 |
| Jul 15, 2025 | 66,300.00 | 66,300.00 | 63,000.00 | 66,300.00 | 66,300.00 | 6.94% | 2,623 |
| Jul 14, 2025 | 58,500.00 | 62,000.00 | 58,500.00 | 62,000.00 | 62,000.00 | 6.90% | 2,794 |
| Jul 11, 2025 | 57,500.00 | 58,000.00 | 57,500.00 | 58,000.00 | 58,000.00 | 0.87% | 1,633 |
| Jul 10, 2025 | 57,300.00 | 57,500.00 | 57,300.00 | 57,500.00 | 57,500.00 | -0.86% | 421 |
| Jul 9, 2025 | 57,500.00 | 59,500.00 | 57,500.00 | 58,000.00 | 58,000.00 | 0.87% | 6,332 |
| Jul 8, 2025 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | - | 327 |
| Jul 7, 2025 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | - | 119 |
| Jul 4, 2025 | 54,500.00 | 57,500.00 | 54,500.00 | 57,500.00 | 57,500.00 | -1.54% | 400 |
| Jul 2, 2025 | 55,800.00 | 58,400.00 | 55,800.00 | 58,400.00 | 58,400.00 | 4.29% | 820 |
| Jun 30, 2025 | 54,000.00 | 56,000.00 | 54,000.00 | 56,000.00 | 56,000.00 | 3.70% | 5,346 |
| Jun 27, 2025 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | - | 108 |
| Jun 26, 2025 | 54,500.00 | 54,500.00 | 54,000.00 | 54,000.00 | 54,000.00 | -0.92% | 1,134 |
| Jun 25, 2025 | 53,800.00 | 54,500.00 | 53,800.00 | 54,500.00 | 54,500.00 | 0.37% | 815 |
| Jun 19, 2025 | 54,300.00 | 54,300.00 | 54,300.00 | 54,300.00 | 54,300.00 | -0.37% | 113 |
| Jun 16, 2025 | 50,000.00 | 54,500.00 | 50,000.00 | 54,500.00 | 54,500.00 | 4.81% | 1,620 |
| Jun 13, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | -4.59% | 800 |
| Jun 6, 2025 | 52,100.00 | 57,000.00 | 52,100.00 | 54,500.00 | 54,500.00 | 0.93% | 2,503 |
| Jun 4, 2025 | 52,100.00 | 54,000.00 | 52,100.00 | 54,000.00 | 54,000.00 | -3.57% | 303 |
| Jun 3, 2025 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | - | 702 |
| May 30, 2025 | 54,400.00 | 56,000.00 | 54,400.00 | 56,000.00 | 56,000.00 | 2.75% | 1,100 |
| May 29, 2025 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 0.93% | 100 |
| May 27, 2025 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | - | 100 |
| May 23, 2025 | 53,600.00 | 54,000.00 | 53,600.00 | 54,000.00 | 54,000.00 | - | 505 |
| May 22, 2025 | 51,700.00 | 54,000.00 | 51,700.00 | 54,000.00 | 54,000.00 | 4.25% | 6,705 |
| May 19, 2025 | 52,000.00 | 52,100.00 | 51,800.00 | 51,800.00 | 51,800.00 | -0.96% | 800 |
| May 16, 2025 | 51,200.00 | 52,300.00 | 51,200.00 | 52,300.00 | 52,300.00 | -0.57% | 226 |
| May 15, 2025 | 52,600.00 | 52,600.00 | 52,600.00 | 52,600.00 | 52,600.00 | 0.77% | 106 |
| May 14, 2025 | 51,300.00 | 53,400.00 | 51,300.00 | 52,200.00 | 52,200.00 | 1.56% | 803 |
| May 12, 2025 | 51,600.00 | 51,600.00 | 51,400.00 | 51,400.00 | 51,400.00 | 0.78% | 3,104 |
| May 9, 2025 | 52,000.00 | 52,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | -0.20% | 7,202 |