Bibica Corporation (HOSE:BBC)
Vietnam
· Delayed Price · Currency is VND 76,100
0.00 (0.00%)
At close: Dec 3, 2025
Bibica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 83,700.00 | 90,000.00 | 83,700.00 | 89,500.00 | 87,363.96 | - | 1,129 |
| Oct 6, 2025 | 89,500.00 | 89,500.00 | 89,500.00 | 89,500.00 | 87,363.96 | - | 5,710 |
| Oct 3, 2025 | 84,500.00 | 89,500.00 | 84,500.00 | 89,500.00 | 87,363.96 | -0.56% | 200 |
| Sep 29, 2025 | 90,000.00 | 90,000.00 | 90,000.00 | 90,000.00 | 87,852.03 | - | 5,602 |
| Sep 24, 2025 | 89,000.00 | 90,000.00 | 89,000.00 | 90,000.00 | 87,852.03 | 1.12% | 6,700 |
| Sep 23, 2025 | 88,900.00 | 89,000.00 | 88,900.00 | 89,000.00 | 86,875.89 | - | 569 |
| Sep 22, 2025 | 89,000.00 | 89,000.00 | 89,000.00 | 89,000.00 | 86,875.89 | - | 201 |
| Sep 19, 2025 | 82,800.00 | 89,000.00 | 82,800.00 | 89,000.00 | 86,875.89 | - | 8,900 |
| Sep 18, 2025 | 89,000.00 | 89,000.00 | 89,000.00 | 89,000.00 | 86,875.89 | - | 1,100 |
| Sep 17, 2025 | 89,000.00 | 89,000.00 | 89,000.00 | 89,000.00 | 86,875.89 | - | 1,800 |
| Sep 16, 2025 | 89,000.00 | 89,000.00 | 89,000.00 | 89,000.00 | 86,875.89 | - | 5,500 |
| Sep 15, 2025 | 89,000.00 | 89,000.00 | 89,000.00 | 89,000.00 | 86,875.89 | - | 24,308 |
| Sep 12, 2025 | 89,000.00 | 89,000.00 | 89,000.00 | 89,000.00 | 86,875.89 | - | 1,930 |
| Sep 11, 2025 | 88,000.00 | 89,000.00 | 88,000.00 | 89,000.00 | 86,875.89 | 1.37% | 1,675 |
| Sep 10, 2025 | 87,500.00 | 87,800.00 | 87,500.00 | 87,800.00 | 85,704.53 | 0.34% | 6,922 |
| Sep 9, 2025 | 87,500.00 | 87,500.00 | 87,500.00 | 87,500.00 | 85,411.69 | - | 2,400 |
| Sep 8, 2025 | 89,000.00 | 89,000.00 | 87,200.00 | 87,500.00 | 85,411.69 | -1.69% | 1,367 |
| Sep 5, 2025 | 89,000.00 | 89,500.00 | 89,000.00 | 89,000.00 | 86,875.89 | - | 4,915 |
| Sep 4, 2025 | 88,000.00 | 89,000.00 | 88,000.00 | 89,000.00 | 86,875.89 | 1.14% | 826 |
| Sep 3, 2025 | 87,000.00 | 88,000.00 | 87,000.00 | 88,000.00 | 85,899.76 | 1.15% | 4,503 |
| Aug 29, 2025 | 87,100.00 | 87,100.00 | 87,000.00 | 87,000.00 | 84,923.63 | -0.23% | 254 |
| Aug 28, 2025 | 87,000.00 | 87,200.00 | 87,000.00 | 87,200.00 | 85,118.85 | -0.68% | 2,335 |
| Aug 26, 2025 | 87,000.00 | 87,800.00 | 87,000.00 | 87,800.00 | 85,704.53 | 0.92% | 501 |
| Aug 25, 2025 | 84,000.00 | 87,000.00 | 84,000.00 | 87,000.00 | 84,923.63 | 3.57% | 1,503 |
| Aug 22, 2025 | 85,300.00 | 85,300.00 | 84,000.00 | 84,000.00 | 81,995.23 | -1.18% | 6,212 |
| Aug 21, 2025 | 87,000.00 | 87,000.00 | 85,000.00 | 85,000.00 | 82,971.36 | -2.30% | 4,413 |