Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/09/2007	46.00	54,980	45.45	46.00	45.45	0	17,290	0
13/09/2007	45.45	86,370	45.45	45.45	45.18	1,520	39,780	0
12/09/2007	45.45	58,970	45.72	46.27	45.18	0	55,380	0
11/09/2007	45.72	37,700	45.72	46.54	45.72	0	21,660	0
10/09/2007	45.72	32,710	45.45	46.27	45.45	0	11,340	0
07/09/2007	45.45	91,580	45.72	45.72	44.35	1,000	72,330	0
06/09/2007	45.72	68,570	46.54	46.54	45.18	70	45,000	0
05/09/2007	46.54	79,440	46.54	47.64	46.54	2,960	38,600	0
04/09/2007	46.54	197,080	44.35	46.54	46.00	66,460	148,230	0
31/08/2007	44.35	46,790	42.44	44.35	44.35	0	0	0
30/08/2007	42.44	10,180	40.52	42.44	41.07	300	0	0
29/08/2007	40.52	22,120	40.52	40.52	40.25	2,810	510	0
28/08/2007	40.52	16,970	40.25	40.52	39.97	7,690	3,380	0
27/08/2007	40.25	18,730	39.97	41.34	39.97	1,660	0	0
24/08/2007	39.97	44,410	39.97	39.97	39.15	1,000	14,710	0
23/08/2007	39.97	24,410	39.43	39.97	39.15	200	100	0
22/08/2007	39.43	14,460	39.70	39.70	39.43	0	5,430	0
21/08/2007	39.70	33,360	39.70	39.70	39.15	0	15,000	0
20/08/2007	39.70	11,760	39.43	39.70	39.43	0	0	0
17/08/2007	39.43	15,890	39.43	39.43	37.78	1,990	0	0
16/08/2007	39.43	37,380	39.97	39.97	38.33	0	3,730	0
15/08/2007	39.97	30,810	39.97	39.97	39.43	0	0	0
14/08/2007	39.97	33,750	39.43	39.97	39.43	0	20,000	0
13/08/2007	39.43	41,300	40.25	40.25	38.88	100	26,400	0
10/08/2007	40.25	22,960	39.70	40.52	39.70	2,000	2,920	0
09/08/2007	39.70	34,570	39.15	40.25	39.15	0	0	0
08/08/2007	39.15	13,770	39.15	39.15	38.33	600	0	0
07/08/2007	39.15	40,100	37.51	39.15	37.51	700	12,340	0
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

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 (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