Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/02/2008	49.95	13,500	49.95	49.95	48.76	0	0	0
14/02/2008	49.95	6,890	48.76	50.54	49.35	1,000	190	0
13/02/2008	48.76	31,190	48.76	48.76	47.57	0	0	0
12/02/2008	48.76	18,120	49.35	49.35	48.16	0	0	0
01/02/2008	49.35	7,600	48.46	49.95	49.35	0	0	0
31/01/2008	48.46	34,430	50.25	50.25	48.16	1,000	32,700	0
30/01/2008	50.25	67,430	47.87	50.25	49.95	350	40,000	0
29/01/2008	47.87	53,840	45.79	47.87	47.87	0	20,830	0
28/01/2008	45.79	8,180	43.71	45.79	44.00	0	0	0
25/01/2008	43.71	8,050	45.79	45.79	43.71	700	0	0
24/01/2008	45.79	10,070	45.79	46.38	45.79	0	0	0
23/01/2008	45.79	55,650	48.16	48.16	45.79	5,000	19,630	0
22/01/2008	48.16	59,990	50.54	50.54	48.16	0	19,200	0
21/01/2008	50.54	26,840	50.54	51.14	50.54	0	3,000	0
18/01/2008	50.54	33,260	52.33	52.33	50.54	0	9,450	0
17/01/2008	52.33	23,960	52.33	53.52	51.14	0	0	0
16/01/2008	52.33	16,240	49.95	52.33	52.33	0	1,390	0
15/01/2008	49.95	17,810	51.44	51.44	49.35	0	5,100	0
14/01/2008	51.44	20,130	53.52	53.52	51.44	0	4,330	0
11/01/2008	53.52	15,340	53.52	54.71	53.52	0	8,000	0
10/01/2008	53.52	24,700	54.71	54.71	53.52	0	1,000	0
09/01/2008	54.71	18,270	56.49	56.49	54.71	0	0	0
08/01/2008	56.49	2,150	56.49	56.49	56.49	0	2,140	0
07/01/2008	56.49	1,520	56.49	56.49	55.90	0	680	0
04/01/2008	56.49	7,200	55.90	56.49	55.90	6,100	910	0
03/01/2008	55.90	5,210	56.79	56.79	55.90	0	1,600	0
02/01/2008	56.79	8,270	59.46	59.46	56.79	0	0	0
28/12/2007	59.46	6,890	59.46	59.46	58.87	0	10	0
27/12/2007	59.46	4,450	59.46	59.46	59.46	0	0	0
26/12/2007	59.46	2,160	59.46	59.46	58.27	0	1,110	0
25/12/2007	59.46	1,810	59.46	59.46	58.87	0	260	0
24/12/2007	59.46	1,220	59.46	59.46	59.46	0	550	0
21/12/2007	59.46	5,520	59.46	59.46	58.87	0	400	0
20/12/2007	59.46	5,050	59.46	60.65	59.46	0	0	0
19/12/2007	59.46	16,500	59.46	59.46	58.87	0	8,400	0
18/12/2007	59.46	2,900	59.46	59.46	58.87	0	1,300	0
17/12/2007	59.46	6,320	59.46	60.06	59.46	2,120	2,350	0
14/12/2007	59.46	8,050	60.06	60.06	59.46	0	4,850	0
13/12/2007	60.06	4,770	60.65	60.65	60.06	0	0	0
12/12/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
12/12/2007	60.65	13,700	57.78	60.65	58.87	0	1,300	0
11/12/2007	57.78	10,740	56.66	57.78	56.66	0	0	0
10/12/2007	56.66	8,720	57.78	57.78	56.66	80	2,000	0
07/12/2007	57.78	9,520	58.90	58.90	57.22	0	1,000	0
06/12/2007	58.90	10,650	58.34	58.90	57.22	0	0	0
05/12/2007	58.34	11,220	60.02	60.02	58.34	0	0	0
04/12/2007	60.02	8,140	60.02	60.02	60.02	3,000	0	0
03/12/2007	60.02	13,940	58.34	60.02	58.34	0	300	0
30/11/2007	58.34	14,810	57.78	58.90	58.34	0	0	0
29/11/2007	57.78	49,330	58.34	58.34	56.66	400	35,000	0
28/11/2007	58.34	4,800	58.34	58.34	58.34	0	10	0
27/11/2007	58.34	3,670	57.22	59.46	57.78	0	0	0
26/11/2007	57.22	37,950	56.66	58.34	57.22	29,000	4,690	0
23/11/2007	56.66	4,200	57.22	57.22	54.97	0	0	0
22/11/2007	57.22	10,040	56.66	57.22	56.10	0	5,950	0
21/11/2007	56.66	6,850	56.66	56.66	56.10	0	500	0
20/11/2007	56.66	16,660	57.22	57.22	56.10	0	5,340	0
19/11/2007	57.22	8,840	57.22	57.22	56.66	0	0	0
16/11/2007	57.22	2,370	57.78	57.78	57.22	0	0	0
15/11/2007	57.78	15,040	58.34	58.90	57.78	2,000	0	0
14/11/2007	58.34	16,920	57.22	58.34	56.66	0	0	0
13/11/2007	57.22	14,420	58.90	58.90	56.66	410	640	0
12/11/2007	58.90	27,490	58.34	59.46	58.34	24,040	0	0
09/11/2007	58.34	12,140	57.78	58.34	57.78	3,040	0	0
08/11/2007	57.78	10,220	57.78	58.90	57.78	0	120	0
07/11/2007	57.78	11,550	57.78	57.78	57.22	0	2,700	0
06/11/2007	57.78	14,170	60.58	60.58	57.78	1,000	0	0
05/11/2007	60.58	29,120	58.34	60.58	60.02	27,000	1,000	0
02/11/2007	58.34	6,130	59.46	59.46	58.34	1,500	0	0
01/11/2007	59.46	2,930	61.71	61.71	59.46	0	0	0
31/10/2007	61.71	94,310	60.02	62.27	59.46	72,100	11,230	0
30/10/2007	60.02	49,380	57.22	60.02	57.22	34,000	10,000	0
29/10/2007	57.22	18,960	58.90	58.90	56.10	1,000	0	0
26/10/2007	58.90	11,470	57.22	59.46	57.22	1,200	0	0
25/10/2007	57.22	27,830	57.22	57.22	56.66	1,000	900	0
24/10/2007	57.22	28,500	57.78	57.78	56.66	1,000	1,000	0
23/10/2007	57.78	22,100	58.34	58.34	57.78	2,300	1,000	0
22/10/2007	58.34	11,180	58.34	58.34	57.22	0	0	0
19/10/2007	58.34	15,210	58.34	58.34	58.34	0	0	0
18/10/2007	58.34	16,000	59.46	59.46	58.34	2,000	0	0
17/10/2007	59.46	21,490	58.90	59.46	58.90	2,500	0	0
16/10/2007	58.90	89,190	61.15	61.15	58.34	30,000	66,460	0
15/10/2007	61.15	19,940	61.71	61.71	61.15	1,000	0	0
12/10/2007	61.71	40,030	61.71	63.39	61.15	16,500	0	0
11/10/2007	61.71	69,690	58.90	61.71	60.58	33,000	10,000	0
10/10/2007	58.90	30,880	57.78	58.90	57.78	760	0	0
09/10/2007	57.78	37,980	58.90	58.90	57.22	4,480	30,000	0
08/10/2007	58.90	56,200	59.46	59.46	57.78	21,530	0	0
05/10/2007	59.46	199,340	62.27	62.27	59.46	0	0	0
04/10/2007	62.27	115,340	62.27	62.83	61.15	0	25,880	0
03/10/2007	62.27	24,020	59.46	62.27	57.78	0	3,790	0
02/10/2007	59.46	36,500	59.46	62.27	57.78	3,000	11,870	0
01/10/2007	59.46	25,350	56.66	59.46	57.78	0	0	0
28/09/2007	56.66	56,250	54.13	56.66	55.26	6,890	25,670	0
27/09/2007	54.13	35,970	53.29	54.13	53.29	6,000	0	0
26/09/2007	53.29	34,130	53.29	53.29	52.45	0	0	0
25/09/2007	53.29	53,680	53.29	54.13	53.29	0	33,000	0
24/09/2007	53.29	52,850	53.57	53.57	52.73	0	13,390	0
21/09/2007	53.57	56,800	54.69	54.69	53.57	8,900	3,840	0
20/09/2007	54.69	46,350	52.17	54.69	52.17	28,000	11,420	0
19/09/2007	52.17	27,360	51.33	52.73	51.61	4,480	0	0

Page:
<<
42
43
44
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-04-23)	-0.10	-0.20%	3,200	100	0.0	48.20 51 49.75
2 tháng (2024-03-25)	-1.40	-2.72%	10,000	700	0.0	48.20 52 49.75
3 tháng (2024-02-23)	-1	-1.96%	17,500	-400	0.0	48.20 54.90 49.75
6 tháng (2023-11-29)	-4	-7.41%	59,300	-14,600	-0.7	48.20 54.90 49.75
12 tháng (2023-05-29)	-5.55	-10%	140,700	-18,100	-0.9	48.20 61.25 49.75
24 tháng (2022-06-03)	-22.30	-30.84%	339,500	-23,876	-2.7	48.20 105.74 49.75
36 tháng (2021-06-08)	-11.11	-18.18%	771,576	-45,776	-4.2	48.20 105.74 49.75
60 tháng (2019-06-19)	-8.10	-13.94%	1,606,634	-7,072,190	-962.2	38.31 105.74 49.75

CTCP Bibica (bbc)

THỐNG KÊ GIAO DỊCH