Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/12/2009	18.96	62,100	19.22	19.35	18.50	0	0	0
25/12/2009	19.22	115,380	18.69	19.42	19.02	0	0	0
24/12/2009	18.69	95,600	18.30	18.69	18.04	0	0	0
23/12/2009	18.30	130,240	17.71	18.37	17.97	34,900	0	0
22/12/2009	17.71	99,270	17.12	17.97	17.12	100	0	0
21/12/2009	17.12	61,710	16.33	17.12	17.05	5,210	0	0
18/12/2009	16.33	50,890	15.61	16.33	16.14	500	0	0
17/12/2009	15.61	46,550	16.07	16.07	15.48	0	0	0
16/12/2009	16.07	190,830	16.79	16.79	16.00	590	300	0
15/12/2009	16.79	90,670	16.66	17.05	16.59	0	0	0
14/12/2009	16.66	135,390	16.92	17.71	16.40	10,500	40,410	0
11/12/2009	16.92	77,720	17.78	17.84	16.92	0	0	0
10/12/2009	17.78	94,170	18.69	19.09	17.78	500	0	0
09/12/2009	18.69	122,870	19.61	19.61	18.69	0	0	0
08/12/2009	19.61	26,880	19.68	20.07	19.35	0	10,000	0
07/12/2009	19.68	24,810	19.68	20.20	19.68	0	0	0
04/12/2009	19.68	15,830	19.55	20.14	19.68	0	0	0
03/12/2009	19.55	39,340	20.01	20.01	19.35	0	0	0
02/12/2009	20.01	64,500	20.92	20.92	20.01	0	0	0
01/12/2009	20.92	56,550	20.46	21.12	20.53	0	0	0
30/11/2009	20.46	69,000	20.33	20.86	20.40	3,800	0	0
27/11/2009	20.33	168,220	19.61	20.53	18.69	100	1,590	0
26/11/2009	19.61	37,370	20.60	20.60	19.61	0	0	0
25/11/2009	20.60	151,400	21.65	21.65	20.60	0	0	0
24/11/2009	21.65	123,960	21.97	22.63	20.99	0	3,800	0
23/11/2009	21.97	119,640	22.96	22.96	21.97	0	0	0
20/11/2009	22.96	151,130	22.96	23.42	22.76	25,000	100	0
19/11/2009	22.96	85,650	22.37	22.96	22.04	0	0	0
18/11/2009	22.37	60,590	22.30	22.37	21.78	0	0	0
17/11/2009	22.30	62,500	22.56	22.69	22.04	0	0	0
16/11/2009	22.56	116,820	23.29	23.29	22.56	0	25,000	0
13/11/2009	23.29	152,310	23.29	23.42	22.37	17,000	0	0
12/11/2009	23.29	195,050	22.30	23.42	22.30	0	0	0
11/11/2009	22.30	169,110	21.78	22.30	21.65	2,000	0	0
10/11/2009	21.78	114,380	21.78	22.43	20.73	45,650	0	0
09/11/2009	21.78	231,050	22.89	22.89	21.78	0	17,000	0
06/11/2009	22.89	270,120	21.84	22.89	22.63	0	0	0
05/11/2009	21.84	151,760	20.86	21.84	21.12	340	2,000	0
04/11/2009	20.86	288,510	21.25	21.65	20.66	0	45,650	0
03/11/2009	21.25	174,570	22.24	22.56	21.19	22,010	0	0
02/11/2009	22.24	125,120	23.29	23.29	22.17	0	0	0
30/10/2009	23.29	271,000	23.02	23.94	23.15	0	0	0
29/10/2009	23.02	207,190	23.94	23.94	22.96	3,400	0	0
28/10/2009	23.94	172,050	23.68	24.53	23.61	3,000	21,850	0
27/10/2009	23.68	158,460	24.27	24.27	23.29	0	500	0
26/10/2009	24.27	123,330	24.79	25.25	24.14	1,180	0	0
23/10/2009	24.79	224,860	25.97	26.24	24.79	0	3,400	0
22/10/2009	25.97	427,910	26.37	26.83	25.97	0	3,000	0
21/10/2009	26.37	361,170	25.78	26.50	25.58	710	0	0
20/10/2009	25.78	315,880	25.19	25.97	25.45	0	1,180	0
19/10/2009	25.19	159,970	25.25	25.32	24.79	0	0	0
16/10/2009	25.25	293,660	25.91	26.04	25.25	20,800	0	0
15/10/2009	25.91	232,570	25.91	26.83	25.58	25,000	710	0
14/10/2009	25.91	121,490	25.71	26.04	25.38	10,000	0	0
13/10/2009	25.71	417,550	25.91	26.89	25.52	74,200	0	0
12/10/2009	25.91	260,180	24.73	25.91	24.92	43,240	20,800	0
09/10/2009	24.73	205,060	23.94	24.92	24.40	100	25,000	0
08/10/2009	23.94	82,020	23.94	23.94	23.29	4,120	10,000	0
07/10/2009	23.94	376,410	23.29	23.94	23.29	17,300	53,630	0
06/10/2009	23.29	173,160	22.96	23.61	22.30	17,560	0	0
05/10/2009	22.96	160,140	23.48	23.94	22.50	9,000	44,920	0
02/10/2009	23.48	284,690	24.60	24.60	23.42	200	14,000	0
01/10/2009	24.60	169,580	24.99	25.12	24.60	2,400	0	0
30/09/2009	24.99	305,220	25.19	25.45	24.99	45,030	100	0
29/09/2009	25.19	268,240	24.92	25.84	24.92	60,000	3,000	0
28/09/2009	24.92	182,750	25.84	26.11	24.92	3,450	2,000	0
25/09/2009	25.84	354,560	25.06	25.84	25.06	38,250	47,000	0
24/09/2009	25.06	306,080	25.97	25.97	24.99	0	45,200	0
23/09/2009	25.97	365,880	26.89	26.96	25.97	0	63,000	0
22/09/2009	26.89	287,790	27.94	27.94	26.89	0	0	0
21/09/2009	27.94	322,020	27.55	28.20	27.88	15,610	42,000	0
18/09/2009	27.55	423,250	26.76	27.55	27.09	370	0	0
17/09/2009	26.76	453,470	25.52	26.76	26.24	3,000	0	0
16/09/2009	25.52	245,020	26.24	26.24	25.45	110	0	0
15/09/2009	26.24	263,730	26.89	27.09	25.91	10,350	2,550	0
14/09/2009	26.89	308,790	27.48	27.55	26.76	0	9,390	0
11/09/2009	27.48	431,970	27.02	27.81	27.09	600	0	0
10/09/2009	27.02	276,360	27.02	27.48	26.63	0	0	0
09/09/2009	27.02	362,880	26.63	27.55	26.63	4,700	15,000	0
08/09/2009	26.63	362,430	25.45	26.63	25.58	100	0	0
07/09/2009	25.45	424,480	24.66	25.84	24.27	1,400	0	0
04/09/2009	24.66	321,630	24.66	24.79	24.01	0	100	0
03/09/2009	24.66	373,730	24.79	24.86	24.47	500	0	0
02/09/2009	24.79	0	24.79	24.79	24.79	0	0	0
01/09/2009	24.79	215,840	25.19	25.25	24.60	0	3,320	0
31/08/2009	25.19	488,040	24.40	25.52	24.60	5,000	5,880	0
28/08/2009	24.40	152,950	24.27	24.47	24.27	3,300	0	0
27/08/2009	24.27	276,910	23.29	24.40	23.29	0	500	0
26/08/2009	23.29	262,150	23.48	23.61	23.29	0	0	0
25/08/2009	23.48	221,520	23.81	24.07	23.48	1,000	5,000	0
24/08/2009	23.81	273,180	23.68	24.14	23.81	5,500	1,800	0
21/08/2009	23.68	396,930	24.27	24.79	23.61	0	1,500	0
20/08/2009	24.27	350,650	24.79	24.92	24.20	1,520	0	0
19/08/2009	24.79	419,960	23.61	24.79	23.74	62,240	300	0
18/08/2009	23.61	240,360	23.74	24.27	23.61	0	0	0
17/08/2009: Cổ tức tiền mặt tỉ lệ: 6%
17/08/2009	23.74	298,750	23.22	24.20	23.61	22,000	5,500	0
14/08/2009	23.22	405,080	23.22	23.86	22.57	4,400	500	0
13/08/2009	23.22	655,950	23.74	24.19	23.22	62,800	15,000	0
12/08/2009	23.74	686,790	24.96	24.96	23.74	88,000	2,000	0
11/08/2009	24.96	835,720	24.96	25.41	24.51	17,000	0	0

Page:
<<
40
41
42
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	32	49.23%	39,400	-16,500	-1.4	65 97 97
2 tháng (2025-12-01)	21	27.63%	79,900	-42,100	-3.1	60 97 97
3 tháng (2025-10-30)	10.12	11.65%	85,600	-42,300	-3.1	60 97 97
6 tháng (2025-08-01)	16.18	20.01%	220,400	-52,000	-4.0	60 97 97
12 tháng (2025-02-03)	44.68	85.39%	408,800	-66,607	-4.3	48.12 97 97
24 tháng (2024-02-15)	48.69	100.77%	488,600	-77,030	-4.9	45.66 97 97
36 tháng (2023-02-13)	34.67	55.63%	655,400	-92,348	-5.8	45.66 97 97
60 tháng (2021-02-23)	42.13	76.80%	1,362,164	-125,468	-9.2	45.66 100.16 97

CTCP Bibica (bbc)

THỐNG KÊ GIAO DỊCH