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 |
| Aug 20, 2025 | 85,000.00 | 87,000.00 | 84,500.00 | 87,000.00 | 84,923.63 | 2.35% | 810 |
| Aug 19, 2025 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 82,971.36 | -0.58% | 107 |
| Aug 18, 2025 | 86,000.00 | 86,000.00 | 85,500.00 | 85,500.00 | 83,459.43 | -1.16% | 810 |
| Aug 15, 2025 | 87,100.00 | 87,100.00 | 86,500.00 | 86,500.00 | 84,435.56 | -0.57% | 1,229 |
| Aug 14, 2025 | 87,400.00 | 87,500.00 | 87,000.00 | 87,000.00 | 84,923.63 | -0.46% | 7,380 |
| Aug 13, 2025 | 89,200.00 | 89,200.00 | 87,000.00 | 87,400.00 | 85,314.08 | 4.80% | 1,553 |
| Aug 12, 2025 | 83,400.00 | 83,400.00 | 83,400.00 | 83,400.00 | 81,409.55 | 6.92% | 4,080 |
| Aug 11, 2025 | 77,900.00 | 78,000.00 | 77,900.00 | 78,000.00 | 76,138.42 | 0.13% | 260 |
| Aug 8, 2025 | 78,000.00 | 80,200.00 | 77,900.00 | 77,900.00 | 76,040.81 | -2.63% | 4,031 |
| Aug 7, 2025 | 80,000.00 | 82,500.00 | 80,000.00 | 80,000.00 | 78,090.69 | -3.61% | 2,179 |
| Aug 5, 2025 | 83,000.00 | 83,000.00 | 83,000.00 | 83,000.00 | 81,019.09 | -0.12% | 1,506 |
| Aug 4, 2025 | 84,000.00 | 86,000.00 | 83,000.00 | 83,100.00 | 81,116.71 | 0.36% | 1,248 |
| Aug 1, 2025 | 82,600.00 | 83,000.00 | 82,600.00 | 82,800.00 | 80,823.87 | -6.76% | 6,334 |
| Jul 30, 2025 | 82,500.00 | 88,800.00 | 80,000.00 | 88,800.00 | 86,680.67 | 6.99% | 3,118 |
| Jul 29, 2025 | 78,000.00 | 83,400.00 | 78,000.00 | 83,000.00 | 81,019.09 | 6.41% | 4,924 |
| Jul 28, 2025 | 79,000.00 | 79,000.00 | 78,000.00 | 78,000.00 | 76,138.42 | -0.64% | 2,215 |
| Jul 25, 2025 | 76,800.00 | 79,300.00 | 76,800.00 | 78,500.00 | 76,626.49 | 4.53% | 1,480 |
| Jul 24, 2025 | 70,400.00 | 75,100.00 | 70,400.00 | 75,100.00 | 73,307.64 | 6.98% | 3,568 |
| Jul 23, 2025 | 70,200.00 | 70,200.00 | 70,200.00 | 70,200.00 | 68,524.58 | 0.29% | 1,021 |
| Jul 22, 2025 | 72,900.00 | 73,000.00 | 70,000.00 | 70,000.00 | 68,329.36 | -3.45% | 10,425 |
| Jul 21, 2025 | 73,000.00 | 73,000.00 | 72,000.00 | 72,500.00 | 70,769.69 | -0.68% | 2,225 |
| Jul 18, 2025 | 71,500.00 | 73,200.00 | 71,500.00 | 73,000.00 | 71,257.76 | 6.57% | 8,828 |
| Jul 17, 2025 | 68,500.00 | 68,500.00 | 68,500.00 | 68,500.00 | 66,865.16 | - | 1,327 |
| Jul 16, 2025 | 64,100.00 | 68,500.00 | 64,100.00 | 68,500.00 | 66,865.16 | 3.32% | 221 |
| Jul 15, 2025 | 66,300.00 | 66,300.00 | 63,000.00 | 66,300.00 | 64,717.66 | 6.94% | 2,623 |
| Jul 14, 2025 | 58,500.00 | 62,000.00 | 58,500.00 | 62,000.00 | 60,520.29 | 6.90% | 2,794 |
| Jul 11, 2025 | 57,500.00 | 58,000.00 | 57,500.00 | 58,000.00 | 56,615.75 | 0.87% | 1,633 |
| Jul 10, 2025 | 57,300.00 | 57,500.00 | 57,300.00 | 57,500.00 | 56,127.68 | -0.86% | 421 |
| Jul 9, 2025 | 57,500.00 | 59,500.00 | 57,500.00 | 58,000.00 | 56,615.75 | 0.87% | 6,332 |
| Jul 8, 2025 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 56,127.68 | - | 327 |
| Jul 7, 2025 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 56,127.68 | - | 119 |
| Jul 4, 2025 | 54,500.00 | 57,500.00 | 54,500.00 | 57,500.00 | 56,127.68 | -1.54% | 400 |
| Jul 2, 2025 | 55,800.00 | 58,400.00 | 55,800.00 | 58,400.00 | 57,006.21 | 4.29% | 820 |
| Jun 30, 2025 | 54,000.00 | 56,000.00 | 54,000.00 | 56,000.00 | 54,663.48 | 3.70% | 5,346 |
| Jun 27, 2025 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 52,711.22 | - | 108 |
| Jun 26, 2025 | 54,500.00 | 54,500.00 | 54,000.00 | 54,000.00 | 52,711.22 | -0.92% | 1,134 |
| Jun 25, 2025 | 53,800.00 | 54,500.00 | 53,800.00 | 54,500.00 | 53,199.28 | 0.37% | 815 |
| Jun 19, 2025 | 54,300.00 | 54,300.00 | 54,300.00 | 54,300.00 | 53,004.06 | -0.37% | 113 |
| Jun 16, 2025 | 50,000.00 | 54,500.00 | 50,000.00 | 54,500.00 | 53,199.28 | 4.81% | 1,620 |
| Jun 13, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 50,758.95 | -4.59% | 800 |
| Jun 6, 2025 | 52,100.00 | 57,000.00 | 52,100.00 | 54,500.00 | 53,199.28 | 0.93% | 2,503 |
| Jun 4, 2025 | 52,100.00 | 54,000.00 | 52,100.00 | 54,000.00 | 52,711.22 | -3.57% | 303 |