Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/08/2007	37.51	9,520	37.78	37.78	37.51	20	0	0
03/08/2007	37.78	28,780	37.78	37.78	37.24	0	6,000	0
02/08/2007	37.78	32,280	37.24	37.78	36.41	0	0	0
01/08/2007	37.24	18,150	35.59	37.24	36.41	1,000	0	0
31/07/2007	35.59	30,890	36.69	36.69	35.32	1,000	1,120	0
30/07/2007	36.69	39,780	36.69	36.69	35.59	0	0	0
27/07/2007	36.69	86,440	38.06	38.06	36.41	1,100	890	0
26/07/2007	38.06	14,560	39.97	39.97	38.06	700	0	0
25/07/2007	39.97	135,620	39.43	41.34	39.97	3,000	18,890	0
24/07/2007	39.43	329,170	41.34	42.16	39.43	2,100	120	0
23/07/2007	41.34	109,130	39.43	41.34	41.34	0	17,720	0
20/07/2007	39.43	74,590	37.78	39.43	39.43	36,000	600	0
19/07/2007	37.78	55,460	36.14	37.78	37.78	0	1,000	0
18/07/2007	36.14	107,830	34.50	36.14	36.14	6,800	8,540	0
17/07/2007	34.50	84,430	32.85	34.50	34.50	26,580	1,000	0
16/07/2007	32.85	83,990	31.49	32.85	32.85	0	2,600	0
13/07/2007	31.49	81,670	30.12	31.49	31.49	0	0	0
12/07/2007	30.12	101,590	28.75	30.12	28.75	0	600	0
11/07/2007	28.75	32,050	27.65	28.75	28.47	0	670	0
10/07/2007	27.65	26,830	27.93	27.93	27.65	0	0	0
09/07/2007	27.93	8,600	27.93	27.93	27.38	0	330	0
06/07/2007	27.93	18,220	27.93	27.93	27.93	0	0	0
05/07/2007	27.93	28,840	27.11	28.20	27.38	0	0	0
04/07/2007	27.11	91,580	26.28	27.11	26.28	0	71,200	0
03/07/2007	26.28	65,150	27.65	27.65	26.28	1,000	62,400	0
02/07/2007	27.65	31,410	29.02	29.02	27.65	1,000	0	0
29/06/2007	29.02	80,390	29.02	30.39	28.47	76,000	0	0
28/06/2007	29.02	27,130	29.57	29.57	28.47	9,350	20,000	0
27/06/2007	29.57	40,790	28.47	29.57	28.47	31,500	2,380	0
26/06/2007	28.47	17,610	28.20	28.47	28.20	200	3,760	0
25/06/2007	28.20	15,250	29.30	29.30	28.20	0	990	0
22/06/2007	29.30	6,790	29.02	29.30	28.47	400	0	0
21/06/2007	29.02	14,900	29.57	29.57	29.02	0	0	0
20/06/2007	29.57	10,550	29.57	29.84	29.57	0	3,110	0
19/06/2007	29.57	15,190	29.57	30.12	29.30	2,700	7,200	0
18/06/2007	29.57	10,700	29.84	30.66	29.57	2,000	900	0
15/06/2007	29.84	11,480	29.57	30.66	29.57	0	0	0
14/06/2007	29.57	29,600	30.39	30.66	29.57	0	0	0
13/06/2007	30.39	33,500	30.39	30.39	30.12	12,000	5,770	0
12/06/2007	30.39	9,620	30.66	30.66	30.39	1,960	0	0
11/06/2007	30.66	17,060	30.39	30.94	30.66	1,200	240	0
08/06/2007	30.39	10,940	30.39	30.66	30.39	100	0	0
07/06/2007	30.39	25,830	30.39	30.39	30.12	12,880	7,570	0
06/06/2007	30.39	29,980	30.39	30.39	29.30	1,000	0	0
05/06/2007	30.39	12,390	31.21	31.21	30.39	430	600	0
04/06/2007	31.21	31,950	31.49	32.03	31.21	13,330	0	0
01/06/2007	31.49	23,210	32.31	32.31	31.49	300	510	0
31/05/2007	32.31	11,700	32.31	32.31	31.49	0	0	0
30/05/2007	32.31	31,460	32.85	32.85	31.76	25,390	0	0
29/05/2007	32.85	62,350	32.85	33.40	32.85	40,690	1,010	0
28/05/2007	32.85	72,320	32.31	33.68	32.85	62,280	22,990	0
25/05/2007	32.31	16,780	31.76	32.31	32.03	2,500	0	0
24/05/2007	31.76	35,460	32.85	32.85	31.76	26,070	1,000	0
23/05/2007	32.85	95,140	31.49	32.85	32.85	61,430	0	0
22/05/2007	31.49	21,990	30.12	31.49	30.12	18,690	1,420	0
21/05/2007	30.12	15,610	29.30	30.12	29.30	0	500	0
18/05/2007	29.30	18,370	30.12	30.12	28.75	0	5,000	0
17/05/2007	30.12	12,770	30.12	30.12	29.30	0	3,500	0
16/05/2007	30.12	8,910	30.66	30.66	30.12	0	0	0
15/05/2007	30.66	36,530	30.66	30.66	30.12	5,130	0	0
14/05/2007	30.66	87,170	29.30	30.66	30.66	84,870	6,600	0
11/05/2007	29.30	15,440	30.12	30.12	29.30	2,770	0	0
10/05/2007	30.12	90,800	28.75	30.12	30.12	90,000	4,000	0
09/05/2007	28.75	53,950	30.12	30.12	28.75	21,290	0	0
08/05/2007	30.12	33,270	30.12	30.12	30.12	0	3,000	0
07/05/2007	30.12	12,610	30.12	30.12	30.12	1,000	0	0
04/05/2007	30.12	59,300	29.57	30.66	29.57	54,100	0	0
03/05/2007	29.57	52,850	28.20	29.57	29.30	52,000	0	0
02/05/2007	28.20	45,250	27.00	28.20	26.83	43,750	1,250	0
25/04/2007	27.00	49,560	25.74	27.00	24.75	47,060	1,000	0
24/04/2007	25.74	34,160	24.75	25.74	24.37	0	4,000	0
23/04/2007	24.75	33,450	26.01	26.01	24.75	100	550	0
20/04/2007	26.01	8,070	27.38	27.38	26.01	70	0	0
19/04/2007	27.38	125,720	26.67	27.93	27.38	0	0	0
18/04/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
18/04/2007	26.67	8,300	25.42	26.67	26.67	0	0	0
17/04/2007	25.42	22,850	25.42	25.42	24.45	0	2,120	0
16/04/2007	25.42	12,920	26.65	26.65	25.42	3,000	1,880	0
13/04/2007	26.65	26,220	27.87	27.87	26.65	0	0	0
12/04/2007	27.87	24,030	28.85	28.85	27.87	1,000	0	0
11/04/2007	28.85	13,250	29.82	29.82	28.85	1,000	0	0
10/04/2007	29.82	19,610	29.82	30.31	29.82	0	270	0
09/04/2007	29.82	15,320	30.31	30.31	29.33	2,050	0	0
06/04/2007	30.31	22,220	31.29	31.29	29.82	2,000	0	0
05/04/2007	31.29	21,810	31.29	31.29	31.29	0	0	0
04/04/2007	31.29	28,020	31.29	31.29	29.82	350	0	0
03/04/2007	31.29	19,970	32.76	32.76	31.29	1,600	0	0
02/04/2007	32.76	78,760	31.78	32.76	32.02	74,000	900	0
30/03/2007	31.78	61,590	33.00	33.00	31.78	24,800	0	0
29/03/2007	33.00	38,670	32.27	33.00	32.51	0	0	0
28/03/2007	32.27	78,720	30.80	32.27	29.33	460	0	0
27/03/2007	30.80	16,870	32.27	32.27	30.80	0	0	0
26/03/2007	32.27	77,260	33.73	33.73	32.27	600	0	0
23/03/2007	33.73	76,610	34.22	34.22	33.25	0	3,730	0
22/03/2007	34.22	154,910	34.22	34.71	34.22	110,300	2,100	0
21/03/2007	34.22	84,660	35.45	35.45	33.73	1,700	0	0
20/03/2007	35.45	156,100	34.71	35.45	34.71	70,000	0	0
19/03/2007	34.71	54,230	33.25	34.71	34.71	0	500	0
16/03/2007	33.25	45,680	31.78	33.25	33.25	0	600	0
15/03/2007	31.78	125,440	33.00	33.00	31.78	8,000	0	0
14/03/2007	33.00	162,430	34.71	34.71	33.00	1,150	0	0

Page:
<<
46
47
48
>>

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