Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/03/2007	34.71	119,580	34.71	34.71	33.98	1,300	2,340	0
12/03/2007	34.71	222,480	35.93	35.93	34.71	5,500	0	0
09/03/2007	35.93	382,300	34.22	35.93	35.93	130,310	200,000	0
08/03/2007	34.22	237,510	32.76	34.22	34.22	42,000	200,140	0
07/03/2007	32.76	31,640	31.29	32.76	32.76	0	0	0
06/03/2007	31.29	280,880	29.82	31.29	31.29	2,340	200,000	0
05/03/2007	29.82	250,810	28.60	29.82	29.82	0	200,700	0
02/03/2007	28.60	115,160	27.38	28.60	28.36	1,000	0	0
01/03/2007	27.38	101,130	28.36	28.36	27.13	17,050	55,820	0
28/02/2007	28.36	84,400	28.60	28.85	28.36	18,560	16,300	0
27/02/2007	28.60	47,560	27.38	28.60	28.60	10,500	1,200	0
26/02/2007	27.38	21,600	26.16	27.38	27.38	5,000	1,000	0
15/02/2007	26.16	49,240	25.91	26.40	25.91	0	5,900	0
14/02/2007	25.91	55,390	25.42	25.91	25.42	0	0	0
13/02/2007	25.42	78,030	25.18	26.40	25.42	0	900	0
12/02/2007	25.18	61,920	24.20	25.18	24.93	0	600	0
09/02/2007	24.20	121,360	24.45	24.45	23.52	4,400	77,500	0
08/02/2007	24.45	69,980	24.45	24.45	23.96	100	0	0
07/02/2007	24.45	45,590	24.45	24.45	24.45	0	0	0
06/02/2007	24.45	123,170	24.45	24.45	23.96	300	0	0
05/02/2007	24.45	79,680	24.45	24.93	24.45	5,000	430	0
02/02/2007	24.45	57,630	24.45	24.45	24.45	0	0	0
01/02/2007	24.45	50,050	25.18	25.18	24.45	13,050	0	0
31/01/2007	25.18	62,140	24.93	25.42	24.93	9,560	1,000	0
30/01/2007	24.93	95,380	23.96	24.93	24.45	18,000	13,760	0
29/01/2007	23.96	94,020	23.96	23.96	22.78	15,000	40,600	0
26/01/2007	23.96	94,980	24.15	24.20	23.96	100	18,320	0
25/01/2007	24.15	248,200	25.42	25.42	24.15	2,430	12,500	0
24/01/2007	25.42	274,880	24.35	25.42	25.42	9,100	148,800	0
23/01/2007	24.35	120,970	23.22	24.35	24.35	0	0	0
22/01/2007	23.22	338,140	23.08	24.20	23.22	0	0	0
19/01/2007	23.08	195,350	22.00	23.08	22.00	400	0	0
18/01/2007	22.00	85,060	21.17	22.20	22.00	0	2,500	0
17/01/2007	21.17	132,790	22.25	23.22	21.17	5,750	0	0
16/01/2007	22.25	90,600	21.22	22.25	22.25	0	0	0
15/01/2007	21.22	93,420	20.24	21.22	20.88	0	1,200	0
12/01/2007	20.24	194,440	20.88	20.88	20.24	0	110,000	0
11/01/2007	20.88	155,250	21.02	21.02	20.53	0	5,000	0
10/01/2007	21.02	99,410	21.12	21.12	21.02	2,000	150	0
09/01/2007	21.12	61,400	21.12	21.12	21.02	0	1,850	0
08/01/2007	21.12	86,790	21.51	21.51	20.78	0	3,000	0
05/01/2007	21.51	109,170	21.12	21.76	21.51	0	0	0
04/01/2007	21.12	33,250	20.14	21.12	21.12	0	950	0
03/01/2007	20.14	55,540	20.05	20.14	19.56	0	100	0
02/01/2007	20.05	23,530	20.53	20.53	20.05	100	0	0
29/12/2006	20.53	86,690	20.58	20.58	20.53	7,000	0	0
28/12/2006	20.58	67,430	20.58	20.58	20.29	0	0	0
27/12/2006	20.58	60,350	20.39	21.37	20.58	0	0	0
26/12/2006	20.39	103,670	19.46	20.39	20.39	0	0	0
25/12/2006	19.46	195,570	20.00	20.00	19.02	0	0	0
22/12/2006	20.00	21,840	21.02	21.02	20.00	0	0	0
21/12/2006	21.02	266,360	22.00	23.08	21.02	0	1,130	0
20/12/2006	22.00	287,930	22.98	24.10	22.00	19,100	1,440	0
19/12/2006	22.98	131,810	21.90	22.98	22.98	96,740	0	0
18/12/2006	21.90	162,470	20.88	21.90	21.90	0	0	0
15/12/2006	20.88	120,230	19.90	20.88	20.88	0	0	0
14/12/2006	19.90	75,320	18.97	19.90	19.90	0	0	0
13/12/2006	18.97	143,850	18.09	18.97	18.97	0	0	0
12/12/2006	18.09	188,200	17.60	18.33	18.09	570	3,500	0
11/12/2006	17.60	127,510	17.60	17.60	17.60	0	0	0
08/12/2006	17.60	9,670	17.41	17.60	17.60	0	0	0
07/12/2006	17.41	23,970	17.41	17.41	17.36	0	400	0
06/12/2006	17.41	27,760	17.60	17.60	17.41	0	0	0
05/12/2006	17.60	62,120	17.26	17.60	17.16	13,800	0	0
04/12/2006	17.26	45,120	17.26	17.26	17.11	3,000	0	0
01/12/2006	17.26	34,400	17.41	17.55	17.26	0	0	0
30/11/2006	17.41	28,110	17.36	17.41	17.11	0	0	0
29/11/2006	17.36	34,660	17.60	17.60	17.11	0	0	0
28/11/2006	17.60	53,320	17.26	17.85	17.26	0	0	0
27/11/2006	17.26	103,540	18.14	18.14	17.26	0	0	0
24/11/2006	18.14	202,170	17.60	18.48	18.14	0	0	0
23/11/2006	17.60	91,900	17.16	17.60	17.11	0	0	0

Page:
<<
47
48
49
>>

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