Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/05/2021	55.30	3	55.30	55.30	55.30	0	0	0
05/05/2021	55.30	800	55.30	55.30	55.30	0	0	0
04/05/2021	55.30	1,203	55.30	55.30	55.30	0	0	0
29/04/2021	55.30	482	56.08	56.08	54.43	200	0	0.0
28/04/2021	56.08	0	56.08	56.08	56.08	0	0	0
27/04/2021	56.08	800	55.30	56.59	56.08	0	0	0
26/04/2021	55.30	2,011	55.30	55.30	55.30	0	0	0
23/04/2021	55.30	701	53.57	55.30	53.57	0	0	0
22/04/2021	53.57	4,300	57.37	57.37	53.14	0	400	-0.0
20/04/2021	57.37	1	57.37	57.37	57.37	0	0	0
19/04/2021	57.37	1,000	53.14	57.37	53.14	0	0	0
16/04/2021	53.14	668	54.87	54.87	52.71	0	0	0
15/04/2021	54.87	109	54.95	54.95	54.87	0	0	0
14/04/2021	54.95	6	54.95	54.95	54.95	0	0	0
13/04/2021	54.95	3,241	56.16	58.67	54.95	0	0	0
12/04/2021	56.16	200	59.45	59.45	56.16	0	0	0
09/04/2021	59.45	14	59.45	59.45	59.45	0	0	0
08/04/2021	59.45	8,419	57.11	59.45	57.11	0	0	0
07/04/2021	57.11	100	57.11	57.11	57.11	0	0	0
06/04/2021	57.11	301	57.11	57.11	57.03	0	26	-0.0
05/04/2021	57.11	3,018	56.51	57.11	56.51	0	0	0
02/04/2021	56.51	1,730	56.94	56.94	56.51	0	0	0
01/04/2021	56.94	1,154	52.79	56.94	52.71	0	0	0
31/03/2021	52.79	2,610	55.38	55.38	51.84	0	0	0
30/03/2021	55.38	1,321	59.62	59.62	54.87	0	0	0
29/03/2021	59.62	1,672	59.88	59.88	53.92	0	36	-0.0
26/03/2021	59.88	2,000	59.88	60.22	56.42	0	0	0
25/03/2021	59.88	0	59.88	59.88	59.88	0	0	0
24/03/2021	59.88	0	59.88	59.88	59.88	0	0	0
23/03/2021	59.88	2,900	56.33	60.22	56.42	0	0	0
22/03/2021	56.33	4,500	52.71	56.33	54.43	0	1,100	-0.1
19/03/2021	52.71	4,100	56.16	59.19	52.71	0	100	-0.0
18/03/2021	56.16	6,500	57.11	57.20	56.16	0	100	-0.0
17/03/2021	57.11	100	60.05	60.05	57.11	0	0	0
16/03/2021	60.05	600	60.22	60.22	56.42	0	300	-0.0
15/03/2021	60.22	600	61.86	61.86	60.22	0	0	0
12/03/2021	61.86	18,700	57.89	61.86	58.75	0	0	0
11/03/2021	57.89	2,000	57.89	57.89	54.26	0	0	0
10/03/2021	57.89	3,300	57.03	57.89	57.03	0	0	0
09/03/2021	57.03	1,600	57.03	57.03	57.03	0	800	-0.1
08/03/2021	57.03	1,400	57.03	57.03	56.16	100	700	-0.0
05/03/2021	57.03	2,900	55.73	57.03	54.43	0	0	0
04/03/2021	55.73	1,100	56.16	56.16	55.64	0	0	0
03/03/2021	56.16	4,900	54.95	56.16	54.87	0	0	0
02/03/2021	54.95	600	51.50	55.04	54.95	0	0	0
01/03/2021	51.50	300	54.87	54.87	51.50	0	300	-0.0
26/02/2021	54.87	1,000	53.14	54.87	54.87	1,000	0	0.1
25/02/2021	53.14	0	53.14	53.14	53.14	0	0	0
24/02/2021	53.14	2,000	54.87	54.87	53.14	0	0	0
23/02/2021	54.87	700	55.64	55.64	54.87	0	0	0
22/02/2021	55.64	1,200	54.78	55.64	55.30	0	0	0
19/02/2021	54.78	1,300	52.71	54.78	52.71	0	800	-0.0
18/02/2021	52.71	2,700	53.83	53.83	52.71	0	0	0
17/02/2021	53.83	1,200	53.83	53.83	53.66	0	0	0
09/02/2021	53.83	800	51.84	54.09	51.93	500	0	0.0
08/02/2021	51.84	800	54.26	57.89	51.41	0	0	0
05/02/2021	54.26	1,100	50.72	54.26	50.98	0	0	0
04/02/2021	50.72	400	53.05	53.14	50.72	0	0	0
03/02/2021	53.05	800	53.05	53.05	52.96	0	0	0
02/02/2021	53.05	2,800	53.22	53.22	53.05	0	0	0
01/02/2021	53.22	1,000	53.22	53.22	53.22	0	0	0
29/01/2021	53.22	500	49.85	53.22	51.93	0	0	0
28/01/2021	49.85	6,800	53.57	53.57	49.85	1,800	0	0.1
27/01/2021	53.57	300	55.04	55.04	51.93	0	0	0
26/01/2021	55.04	1,100	55.64	55.64	52.79	0	0	0
25/01/2021	55.64	2,500	56.16	56.16	55.47	0	0	0
22/01/2021	56.16	1,100	55.30	56.16	55.12	0	0	0
21/01/2021	55.30	800	52.71	55.30	52.71	0	0	0
20/01/2021	52.71	1,100	56.16	56.16	52.36	0	600	-0.0
19/01/2021	56.16	3,400	56.77	56.77	56.16	100	0	0.0
18/01/2021	56.77	100	58.75	58.75	56.77	0	0	0
15/01/2021	58.75	1,400	59.01	59.19	57.89	200	0	0.0
14/01/2021	59.01	3,500	57.89	59.01	57.72	0	0	0
13/01/2021	57.89	4,200	58.58	58.58	57.89	0	0	0
12/01/2021	58.58	1,300	58.75	58.75	58.58	0	0	0
11/01/2021	58.75	1,700	58.75	58.75	58.75	0	0	0
08/01/2021	58.75	2,700	58.75	58.75	58.75	0	0	0
07/01/2021	58.75	6,800	58.06	58.75	56.16	3,600	100	0.2
06/01/2021	58.06	3,100	61.35	61.35	57.89	0	0	0
05/01/2021	61.35	6,000	59.27	62.64	55.30	0	0	0
04/01/2021	59.27	5,500	60.57	60.57	56.33	1,200	400	0.1
31/12/2020	60.57	63,820	64.37	64.37	59.88	46,140	2,970	3.0
30/12/2020	64.37	7,530	61.26	64.80	57.89	50	180	-0.0
29/12/2020	61.26	23,600	57.29	61.26	57.29	100	6,792,830	-944.6
28/12/2020	57.29	84,060	53.57	57.29	54.00	3,840	30,600	-1.7
25/12/2020	53.57	8,860	50.11	53.57	53.57	0	600	-0.0
24/12/2020	50.11	1,080	50.89	50.98	50.11	0	181,722	-11.4
23/12/2020	50.89	3,770	50.98	50.98	50.80	0	0	0
22/12/2020	50.98	460	50.29	51.84	50.98	0	0	0
21/12/2020	50.29	2,210	52.27	52.27	50.29	0	0	0
18/12/2020	52.27	280	51.84	52.27	50.55	0	0	0
17/12/2020	51.84	2,260	52.27	52.71	51.84	0	0	0
16/12/2020	52.27	1,220	54.43	54.43	52.27	0	0	0
15/12/2020	54.43	2,030	54.43	54.43	54.00	0	0	0
14/12/2020	54.43	10,220	52.79	56.08	52.71	0	0	0
11/12/2020	52.79	9,000	51.41	54.43	51.67	0	1,000	-0.1
10/12/2020	51.41	6,000	49.77	51.41	50.11	0	750	-0.0
09/12/2020	49.77	7,200	46.57	49.77	48.39	0	3,000	-0.2
08/12/2020	46.57	24,900	43.55	46.57	43.29	0	3,650	-0.2
07/12/2020	43.55	6,470	43.63	44.07	43.55	0	0	0

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	0	0%	0	0	0	90.90 90.90 90.90
2 tháng (2026-06-23)	0	0%	0	0	0	90.90 90.90 90.90
3 tháng (2026-06-23)	0	0%	0	0	0	90.90 90.90 90.90
6 tháng (2026-04-23)	0	0%	0	0	0	90.90 90.90 90.90
12 tháng (2025-08-04)	9.78	12.06%	214,100	-51,900	-4.0	60 97 90.90
24 tháng (2024-08-08)	43.72	92.68%	455,200	-75,330	-4.8	46.85 97 90.90
36 tháng (2023-08-14)	35.96	65.44%	562,000	-93,730	-5.7	45.66 97 90.90
60 tháng (2021-08-24)	33.60	58.64%	1,137,717	-122,306	-9.0	45.66 100.16 90.90

CTCP Bibica (bbc)

THỐNG KÊ GIAO DỊCH