Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-08-10)	0	0%	0	0	0	90.90 90.90 90.90
2 tháng (2026-07-10)	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 (2025-09-15)	4.02	4.63%	150,100	-48,200	-3.7	60 97 90.90
24 tháng (2024-09-18)	41.61	84.40%	451,200	-76,630	-4.8	46.85 97 90.90
36 tháng (2023-09-25)	36.90	68.34%	543,600	-92,930	-5.7	45.66 97 90.90
60 tháng (2021-10-04)	31.16	52.17%	1,079,700	-111,106	-8.3	45.66 100.16 90.90

CTCP Bibica (bbc)

THỐNG KÊ GIAO DỊCH