Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/02/2008	47.60	31,190	47.60	47.60	46.43	0	0	0
12/02/2008	47.60	18,120	48.18	48.18	47.02	0	0	0
01/02/2008	48.18	7,600	47.31	48.76	48.18	0	0	0
31/01/2008	47.31	34,430	49.05	49.05	47.02	1,000	32,700	0
30/01/2008	49.05	67,430	46.73	49.05	48.76	350	40,000	0
29/01/2008	46.73	53,840	44.69	46.73	46.73	0	20,830	0
28/01/2008	44.69	8,180	42.66	44.69	42.95	0	0	0
25/01/2008	42.66	8,050	44.69	44.69	42.66	700	0	0
24/01/2008	44.69	10,070	44.69	45.27	44.69	0	0	0
23/01/2008	44.69	55,650	47.02	47.02	44.69	5,000	19,630	0
22/01/2008	47.02	59,990	49.34	49.34	47.02	0	19,200	0
21/01/2008	49.34	26,840	49.34	49.92	49.34	0	3,000	0
18/01/2008	49.34	33,260	51.08	51.08	49.34	0	9,450	0
17/01/2008	51.08	23,960	51.08	52.24	49.92	0	0	0
16/01/2008	51.08	16,240	48.76	51.08	51.08	0	1,390	0
15/01/2008	48.76	17,810	50.21	50.21	48.18	0	5,100	0
14/01/2008	50.21	20,130	52.24	52.24	50.21	0	4,330	0
11/01/2008	52.24	15,340	52.24	53.40	52.24	0	8,000	0
10/01/2008	52.24	24,700	53.40	53.40	52.24	0	1,000	0
09/01/2008	53.40	18,270	55.14	55.14	53.40	0	0	0
08/01/2008	55.14	2,150	55.14	55.14	55.14	0	2,140	0
07/01/2008	55.14	1,520	55.14	55.14	54.56	0	680	0
04/01/2008	55.14	7,200	54.56	55.14	54.56	6,100	910	0
03/01/2008	54.56	5,210	55.43	55.43	54.56	0	1,600	0
02/01/2008	55.43	8,270	58.04	58.04	55.43	0	0	0
28/12/2007	58.04	6,890	58.04	58.04	57.46	0	10	0
27/12/2007	58.04	4,450	58.04	58.04	58.04	0	0	0
26/12/2007	58.04	2,160	58.04	58.04	56.88	0	1,110	0
25/12/2007	58.04	1,810	58.04	58.04	57.46	0	260	0
24/12/2007	58.04	1,220	58.04	58.04	58.04	0	550	0
21/12/2007	58.04	5,520	58.04	58.04	57.46	0	400	0
20/12/2007	58.04	5,050	58.04	59.20	58.04	0	0	0
19/12/2007	58.04	16,500	58.04	58.04	57.46	0	8,400	0
18/12/2007	58.04	2,900	58.04	58.04	57.46	0	1,300	0
17/12/2007	58.04	6,320	58.04	58.62	58.04	2,120	2,350	0
14/12/2007	58.04	8,050	58.62	58.62	58.04	0	4,850	0
13/12/2007	58.62	4,770	59.20	59.20	58.62	0	0	0
12/12/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
12/12/2007	59.20	13,700	56.40	59.20	57.46	0	1,300	0
11/12/2007	56.40	10,740	55.31	56.40	55.31	0	0	0
10/12/2007	55.31	8,720	56.40	56.40	55.31	80	2,000	0
07/12/2007	56.40	9,520	57.50	57.50	55.85	0	1,000	0
06/12/2007	57.50	10,650	56.95	57.50	55.85	0	0	0
05/12/2007	56.95	11,220	58.59	58.59	56.95	0	0	0
04/12/2007	58.59	8,140	58.59	58.59	58.59	3,000	0	0
03/12/2007	58.59	13,940	56.95	58.59	56.95	0	300	0
30/11/2007	56.95	14,810	56.40	57.50	56.95	0	0	0
29/11/2007	56.40	49,330	56.95	56.95	55.31	400	35,000	0
28/11/2007	56.95	4,800	56.95	56.95	56.95	0	10	0
27/11/2007	56.95	3,670	55.85	58.04	56.40	0	0	0
26/11/2007	55.85	37,950	55.31	56.95	55.85	29,000	4,690	0
23/11/2007	55.31	4,200	55.85	55.85	53.66	0	0	0
22/11/2007	55.85	10,040	55.31	55.85	54.76	0	5,950	0
21/11/2007	55.31	6,850	55.31	55.31	54.76	0	500	0
20/11/2007	55.31	16,660	55.85	55.85	54.76	0	5,340	0
19/11/2007	55.85	8,840	55.85	55.85	55.31	0	0	0
16/11/2007	55.85	2,370	56.40	56.40	55.85	0	0	0
15/11/2007	56.40	15,040	56.95	57.50	56.40	2,000	0	0
14/11/2007	56.95	16,920	55.85	56.95	55.31	0	0	0
13/11/2007	55.85	14,420	57.50	57.50	55.31	410	640	0
12/11/2007	57.50	27,490	56.95	58.04	56.95	24,040	0	0
09/11/2007	56.95	12,140	56.40	56.95	56.40	3,040	0	0
08/11/2007	56.40	10,220	56.40	57.50	56.40	0	120	0
07/11/2007	56.40	11,550	56.40	56.40	55.85	0	2,700	0
06/11/2007	56.40	14,170	59.14	59.14	56.40	1,000	0	0
05/11/2007	59.14	29,120	56.95	59.14	58.59	27,000	1,000	0
02/11/2007	56.95	6,130	58.04	58.04	56.95	1,500	0	0
01/11/2007	58.04	2,930	60.23	60.23	58.04	0	0	0
31/10/2007	60.23	94,310	58.59	60.78	58.04	72,100	11,230	0
30/10/2007	58.59	49,380	55.85	58.59	55.85	34,000	10,000	0
29/10/2007	55.85	18,960	57.50	57.50	54.76	1,000	0	0
26/10/2007	57.50	11,470	55.85	58.04	55.85	1,200	0	0
25/10/2007	55.85	27,830	55.85	55.85	55.31	1,000	900	0
24/10/2007	55.85	28,500	56.40	56.40	55.31	1,000	1,000	0
23/10/2007	56.40	22,100	56.95	56.95	56.40	2,300	1,000	0
22/10/2007	56.95	11,180	56.95	56.95	55.85	0	0	0
19/10/2007	56.95	15,210	56.95	56.95	56.95	0	0	0
18/10/2007	56.95	16,000	58.04	58.04	56.95	2,000	0	0
17/10/2007	58.04	21,490	57.50	58.04	57.50	2,500	0	0
16/10/2007	57.50	89,190	59.69	59.69	56.95	30,000	66,460	0
15/10/2007	59.69	19,940	60.23	60.23	59.69	1,000	0	0
12/10/2007	60.23	40,030	60.23	61.88	59.69	16,500	0	0
11/10/2007	60.23	69,690	57.50	60.23	59.14	33,000	10,000	0
10/10/2007	57.50	30,880	56.40	57.50	56.40	760	0	0
09/10/2007	56.40	37,980	57.50	57.50	55.85	4,480	30,000	0
08/10/2007	57.50	56,200	58.04	58.04	56.40	21,530	0	0
05/10/2007	58.04	199,340	60.78	60.78	58.04	0	0	0
04/10/2007	60.78	115,340	60.78	61.33	59.69	0	25,880	0
03/10/2007	60.78	24,020	58.04	60.78	56.40	0	3,790	0
02/10/2007	58.04	36,500	58.04	60.78	56.40	3,000	11,870	0
01/10/2007	58.04	25,350	55.31	58.04	56.40	0	0	0
28/09/2007	55.31	56,250	52.84	55.31	53.94	6,890	25,670	0
27/09/2007	52.84	35,970	52.02	52.84	52.02	6,000	0	0
26/09/2007	52.02	34,130	52.02	52.02	51.20	0	0	0
25/09/2007	52.02	53,680	52.02	52.84	52.02	0	33,000	0
24/09/2007	52.02	52,850	52.29	52.29	51.47	0	13,390	0
21/09/2007	52.29	56,800	53.39	53.39	52.29	8,900	3,840	0
20/09/2007	53.39	46,350	50.93	53.39	50.93	28,000	11,420	0
19/09/2007	50.93	27,360	50.10	51.47	50.38	4,480	0	0
18/09/2007	50.10	58,510	48.19	50.10	49.28	160	0	0
17/09/2007	48.19	68,230	46.00	48.19	47.37	300	0	0

Page:
<<
45
46
47
>>

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