Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/08/2009	24.96	510,500	23.80	24.96	24.83	0	0	0
07/08/2009	23.80	882,680	22.70	23.80	23.80	0	18,380	0
06/08/2009	22.70	1,364,650	21.67	22.70	21.99	0	0	0
05/08/2009	21.67	211,770	20.64	21.67	20.70	40,000	0	0
04/08/2009	20.64	86,120	20.96	21.16	20.64	3,000	11,000	0
03/08/2009	20.96	118,570	20.96	21.22	20.32	54,000	3,510	0
31/07/2009	20.96	108,010	20.64	20.96	20.64	31,500	0	0
30/07/2009	20.64	36,460	20.32	21.22	19.87	0	0	0
29/07/2009	20.32	60,180	20.96	21.61	20.32	3,010	0	0
28/07/2009	20.96	269,970	22.06	22.06	20.96	67,070	0	0
27/07/2009	22.06	391,090	21.09	22.12	20.77	94,740	0	0
24/07/2009	21.09	39,460	20.12	21.09	21.09	0	0	0
23/07/2009	20.12	82,090	19.93	20.12	19.35	25,000	1,500	0
22/07/2009	19.93	65,350	19.35	19.99	19.35	50,360	0	0
21/07/2009	19.35	61,790	18.70	19.35	18.70	46,290	710	0
20/07/2009	18.70	50,400	19.03	19.03	18.64	0	0	0
17/07/2009	19.03	36,090	19.35	19.35	18.83	0	0	0
16/07/2009	19.35	84,580	18.96	19.87	19.03	70,550	5,980	0
15/07/2009	18.96	61,380	18.58	19.16	18.38	600	0	0
14/07/2009	18.58	218,790	18.58	18.70	18.32	1,000	20,000	0
13/07/2009	18.58	132,260	19.35	19.35	18.38	1,890	0	0
10/07/2009	19.35	97,120	19.99	19.99	19.35	18,000	1,000	0
09/07/2009	19.99	56,390	20.51	20.64	19.99	6,000	2,530	0
08/07/2009	20.51	161,040	20.64	20.96	19.99	90,380	2,470	0
07/07/2009	20.64	213,060	19.93	20.83	19.35	0	0	0
06/07/2009	19.93	354,670	19.03	19.93	19.80	12,000	700	0
03/07/2009	19.03	34,590	19.35	19.35	18.70	0	0	0
02/07/2009	19.35	76,220	18.64	19.35	18.64	0	0	0
01/07/2009	18.64	291,790	19.61	19.61	18.64	11,350	0	0
30/06/2009	19.61	141,480	20.64	20.64	19.61	1,000	14,500	0
29/06/2009	20.64	157,980	20.64	21.09	20.06	400	30	0
26/06/2009	20.64	208,810	19.99	20.64	19.99	0	0	0
25/06/2009	19.99	189,710	19.80	20.77	18.83	0	5,400	0
24/06/2009	19.80	133,780	18.90	19.80	18.90	0	1,000	0
23/06/2009	18.90	287,070	19.87	19.87	18.90	1,030	108,990	0
22/06/2009	19.87	185,400	20.90	20.90	19.87	8,520	32,730	0
19/06/2009	20.90	226,770	19.93	20.90	20.64	1,100	19,000	0
18/06/2009	19.93	224,290	19.03	19.93	19.87	0	10,000	0
17/06/2009	19.03	668,070	19.54	19.54	18.58	44,000	172,600	0
16/06/2009	19.54	330,960	20.51	20.51	19.54	3,000	44,330	0
15/06/2009	20.51	294,910	21.54	21.54	20.51	0	0	0
12/06/2009	21.54	459,000	21.87	22.57	20.90	1,500	23,550	0
11/06/2009	21.87	557,610	20.83	21.87	21.35	41,200	115,000	0
10/06/2009	20.83	398,420	21.87	21.87	20.83	2,000	5,000	0
09/06/2009	21.87	611,090	22.32	23.28	21.35	58,050	37,820	0
08/06/2009	22.32	58,800	21.28	22.32	22.32	410	30,500	0
05/06/2009	21.28	47,710	20.32	21.28	21.28	0	0	0
04/06/2009	20.32	169,230	19.35	20.32	20.32	1,000	50,000	0
03/06/2009	19.35	699,120	18.45	19.35	19.03	3,860	0	0
02/06/2009	18.45	519,550	17.61	18.45	18.06	5,600	5,000	0
01/06/2009	17.61	538,890	17.09	17.93	17.03	23,000	15,000	0
29/05/2009	17.09	1,079,030	16.58	17.35	15.80	20,660	112,390	0
28/05/2009	16.58	627,410	15.80	16.58	16.51	0	139,350	0
27/05/2009	15.80	502,400	15.09	15.80	15.09	8,700	4,000	0
26/05/2009	15.09	697,200	14.38	15.09	14.38	0	8,700	0
25/05/2009	14.38	274,960	13.74	14.38	13.67	0	0	0
22/05/2009	13.74	334,770	14.45	14.45	13.74	6,080	0	0
21/05/2009	14.45	741,810	13.80	14.45	14.19	600	49,610	0
20/05/2009	13.80	579,440	13.16	13.80	13.54	1,770	0	0
19/05/2009	13.16	188,060	12.58	13.16	13.16	0	0	0
18/05/2009	12.58	359,570	12.00	12.58	12.58	300	0	0
15/05/2009	12.00	175,520	11.48	12.00	11.55	300	5,700	0
14/05/2009	11.48	56,290	11.48	11.61	11.16	500	0	0
13/05/2009	11.48	167,490	11.61	11.74	11.48	0	2,740	0
12/05/2009	11.61	102,920	11.22	11.61	10.90	0	310	0
11/05/2009	11.22	77,930	11.61	11.74	11.22	0	300	0
08/05/2009	11.61	122,620	11.61	11.93	11.48	0	0	0
07/05/2009	11.61	299,000	11.09	11.61	11.29	99,630	0	0
06/05/2009	11.09	254,670	11.55	11.93	11.09	2,770	0	0
05/05/2009	11.55	40,820	11.03	11.55	11.55	0	0	0
04/05/2009	11.03	21,920	10.51	11.03	11.03	0	0	0
29/04/2009	10.51	118,720	10.06	10.51	10.19	1,700	0	0
28/04/2009	10.06	41,710	10.19	10.19	9.93	0	100	0
27/04/2009	10.19	69,990	10.19	10.45	9.93	10,000	0	0
24/04/2009	10.19	140,200	10.71	10.71	10.19	29,590	400	0
23/04/2009	10.71	110,640	11.16	11.22	10.64	20,820	0	0
22/04/2009	11.16	152,050	11.22	11.55	10.71	27,820	0	0
21/04/2009	11.22	4,830	11.80	11.80	11.22	2,020	0	0
20/04/2009	11.80	29,210	12.38	12.38	11.80	560	0	0
17/04/2009	12.38	441,170	11.80	12.38	11.48	100	0	0
16/04/2009	11.80	105,830	11.29	11.80	11.48	3,990	0	0
15/04/2009	11.29	174,180	11.09	11.61	10.96	17,560	5,000	0
14/04/2009	11.09	158,270	10.58	11.09	10.51	50,250	0	0
13/04/2009	10.58	460,620	10.13	10.58	10.32	800	0	0
10/04/2009	10.13	129,140	9.67	10.13	10.00	20,180	0	0
09/04/2009	9.67	79,940	9.93	10.19	9.61	1,200	0	0
08/04/2009	9.93	140,860	10.26	10.58	9.87	7,940	33,970	0
07/04/2009	10.26	142,370	9.80	10.26	9.74	10,000	1,960	0
03/04/2009	9.80	202,510	9.35	9.80	9.61	90	0	0
02/04/2009	9.35	82,250	9.22	9.55	9.22	13,500	0	0
01/04/2009	9.22	55,270	8.84	9.22	9.03	12,030	0	0
31/03/2009	8.84	57,640	9.09	9.09	8.77	0	0	0
30/03/2009	9.09	74,360	9.42	9.42	8.97	0	4,810	0
27/03/2009	9.42	124,310	9.61	9.93	9.42	31,220	0	0
26/03/2009	9.61	164,460	9.16	9.61	8.84	64,120	0	0
25/03/2009	9.16	157,760	8.77	9.16	8.51	67,850	0	0
24/03/2009	8.77	100,210	8.38	8.77	8.77	0	0	0
23/03/2009	8.38	114,980	8.77	8.77	8.38	10,000	0	0
20/03/2009	8.77	101,050	8.58	8.97	8.58	0	11,780	0
19/03/2009	8.58	452,570	8.26	8.64	8.51	116,870	50,000	0

Page:
<<
41
42
43
>>

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