Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2007	51.33	58,510	49.37	51.33	50.49	160	0	0
17/09/2007	49.37	68,230	47.12	49.37	48.52	300	0	0
14/09/2007	47.12	54,980	46.56	47.12	46.56	0	17,290	0
13/09/2007	46.56	86,370	46.56	46.56	46.28	1,520	39,780	0
12/09/2007	46.56	58,970	46.84	47.40	46.28	0	55,380	0
11/09/2007	46.84	37,700	46.84	47.68	46.84	0	21,660	0
10/09/2007	46.84	32,710	46.56	47.40	46.56	0	11,340	0
07/09/2007	46.56	91,580	46.84	46.84	45.44	1,000	72,330	0
06/09/2007	46.84	68,570	47.68	47.68	46.28	70	45,000	0
05/09/2007	47.68	79,440	47.68	48.80	47.68	2,960	38,600	0
04/09/2007	47.68	197,080	45.44	47.68	47.12	66,460	148,230	0
31/08/2007	45.44	46,790	43.48	45.44	45.44	0	0	0
30/08/2007	43.48	10,180	41.51	43.48	42.07	300	0	0
29/08/2007	41.51	22,120	41.51	41.51	41.23	2,810	510	0
28/08/2007	41.51	16,970	41.23	41.51	40.95	7,690	3,380	0
27/08/2007	41.23	18,730	40.95	42.35	40.95	1,660	0	0
24/08/2007	40.95	44,410	40.95	40.95	40.11	1,000	14,710	0
23/08/2007	40.95	24,410	40.39	40.95	40.11	200	100	0
22/08/2007	40.39	14,460	40.67	40.67	40.39	0	5,430	0
21/08/2007	40.67	33,360	40.67	40.67	40.11	0	15,000	0
20/08/2007	40.67	11,760	40.39	40.67	40.39	0	0	0
17/08/2007	40.39	15,890	40.39	40.39	38.71	1,990	0	0
16/08/2007	40.39	37,380	40.95	40.95	39.27	0	3,730	0
15/08/2007	40.95	30,810	40.95	40.95	40.39	0	0	0
14/08/2007	40.95	33,750	40.39	40.95	40.39	0	20,000	0
13/08/2007	40.39	41,300	41.23	41.23	39.83	100	26,400	0
10/08/2007	41.23	22,960	40.67	41.51	40.67	2,000	2,920	0
09/08/2007	40.67	34,570	40.11	41.23	40.11	0	0	0
08/08/2007	40.11	13,770	40.11	40.11	39.27	600	0	0
07/08/2007	40.11	40,100	38.43	40.11	38.43	700	12,340	0
06/08/2007	38.43	9,520	38.71	38.71	38.43	20	0	0
03/08/2007	38.71	28,780	38.71	38.71	38.15	0	6,000	0
02/08/2007	38.71	32,280	38.15	38.71	37.30	0	0	0
01/08/2007	38.15	18,150	36.46	38.15	37.30	1,000	0	0
31/07/2007	36.46	30,890	37.58	37.58	36.18	1,000	1,120	0
30/07/2007	37.58	39,780	37.58	37.58	36.46	0	0	0
27/07/2007	37.58	86,440	38.99	38.99	37.30	1,100	890	0
26/07/2007	38.99	14,560	40.95	40.95	38.99	700	0	0
25/07/2007	40.95	135,620	40.39	42.35	40.95	3,000	18,890	0
24/07/2007	40.39	329,170	42.35	43.19	40.39	2,100	120	0
23/07/2007	42.35	109,130	40.39	42.35	42.35	0	17,720	0
20/07/2007	40.39	74,590	38.71	40.39	40.39	36,000	600	0
19/07/2007	38.71	55,460	37.02	38.71	38.71	0	1,000	0
18/07/2007	37.02	107,830	35.34	37.02	37.02	6,800	8,540	0
17/07/2007	35.34	84,430	33.66	35.34	35.34	26,580	1,000	0
16/07/2007	33.66	83,990	32.26	33.66	33.66	0	2,600	0
13/07/2007	32.26	81,670	30.85	32.26	32.26	0	0	0
12/07/2007	30.85	101,590	29.45	30.85	29.45	0	600	0
11/07/2007	29.45	32,050	28.33	29.45	29.17	0	670	0
10/07/2007	28.33	26,830	28.61	28.61	28.33	0	0	0
09/07/2007	28.61	8,600	28.61	28.61	28.05	0	330	0
06/07/2007	28.61	18,220	28.61	28.61	28.61	0	0	0
05/07/2007	28.61	28,840	27.77	28.89	28.05	0	0	0
04/07/2007	27.77	91,580	26.93	27.77	26.93	0	71,200	0
03/07/2007	26.93	65,150	28.33	28.33	26.93	1,000	62,400	0
02/07/2007	28.33	31,410	29.73	29.73	28.33	1,000	0	0
29/06/2007	29.73	80,390	29.73	31.13	29.17	76,000	0	0
28/06/2007	29.73	27,130	30.29	30.29	29.17	9,350	20,000	0
27/06/2007	30.29	40,790	29.17	30.29	29.17	31,500	2,380	0
26/06/2007	29.17	17,610	28.89	29.17	28.89	200	3,760	0
25/06/2007	28.89	15,250	30.01	30.01	28.89	0	990	0
22/06/2007	30.01	6,790	29.73	30.01	29.17	400	0	0
21/06/2007	29.73	14,900	30.29	30.29	29.73	0	0	0
20/06/2007	30.29	10,550	30.29	30.57	30.29	0	3,110	0
19/06/2007	30.29	15,190	30.29	30.85	30.01	2,700	7,200	0
18/06/2007	30.29	10,700	30.57	31.41	30.29	2,000	900	0
15/06/2007	30.57	11,480	30.29	31.41	30.29	0	0	0
14/06/2007	30.29	29,600	31.13	31.41	30.29	0	0	0
13/06/2007	31.13	33,500	31.13	31.13	30.85	12,000	5,770	0
12/06/2007	31.13	9,620	31.41	31.41	31.13	1,960	0	0
11/06/2007	31.41	17,060	31.13	31.69	31.41	1,200	240	0
08/06/2007	31.13	10,940	31.13	31.41	31.13	100	0	0
07/06/2007	31.13	25,830	31.13	31.13	30.85	12,880	7,570	0
06/06/2007	31.13	29,980	31.13	31.13	30.01	1,000	0	0
05/06/2007	31.13	12,390	31.98	31.98	31.13	430	600	0
04/06/2007	31.98	31,950	32.26	32.82	31.98	13,330	0	0
01/06/2007	32.26	23,210	33.10	33.10	32.26	300	510	0
31/05/2007	33.10	11,700	33.10	33.10	32.26	0	0	0
30/05/2007	33.10	31,460	33.66	33.66	32.54	25,390	0	0
29/05/2007	33.66	62,350	33.66	34.22	33.66	40,690	1,010	0
28/05/2007	33.66	72,320	33.10	34.50	33.66	62,280	22,990	0
25/05/2007	33.10	16,780	32.54	33.10	32.82	2,500	0	0
24/05/2007	32.54	35,460	33.66	33.66	32.54	26,070	1,000	0
23/05/2007	33.66	95,140	32.26	33.66	33.66	61,430	0	0
22/05/2007	32.26	21,990	30.85	32.26	30.85	18,690	1,420	0
21/05/2007	30.85	15,610	30.01	30.85	30.01	0	500	0
18/05/2007	30.01	18,370	30.85	30.85	29.45	0	5,000	0
17/05/2007	30.85	12,770	30.85	30.85	30.01	0	3,500	0
16/05/2007	30.85	8,910	31.41	31.41	30.85	0	0	0
15/05/2007	31.41	36,530	31.41	31.41	30.85	5,130	0	0
14/05/2007	31.41	87,170	30.01	31.41	31.41	84,870	6,600	0
11/05/2007	30.01	15,440	30.85	30.85	30.01	2,770	0	0
10/05/2007	30.85	90,800	29.45	30.85	30.85	90,000	4,000	0
09/05/2007	29.45	53,950	30.85	30.85	29.45	21,290	0	0
08/05/2007	30.85	33,270	30.85	30.85	30.85	0	3,000	0
07/05/2007	30.85	12,610	30.85	30.85	30.85	1,000	0	0
04/05/2007	30.85	59,300	30.29	31.41	30.29	54,100	0	0
03/05/2007	30.29	52,850	28.89	30.29	30.01	52,000	0	0
02/05/2007	28.89	45,250	27.66	28.89	27.49	43,750	1,250	0
25/04/2007	27.66	49,560	26.37	27.66	25.36	47,060	1,000	0

Page:
<<
43
44
45
>>

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