Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/04/2007	26.37	34,160	25.36	26.37	24.96	0	4,000	0
23/04/2007	25.36	33,450	26.65	26.65	25.36	100	550	0
20/04/2007	26.65	8,070	28.05	28.05	26.65	70	0	0
19/04/2007	28.05	125,720	27.32	28.61	28.05	0	0	0
18/04/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
18/04/2007	27.32	8,300	26.05	27.32	27.32	0	0	0
17/04/2007	26.05	22,850	26.05	26.05	25.04	0	2,120	0
16/04/2007	26.05	12,920	27.30	27.30	26.05	3,000	1,880	0
13/04/2007	27.30	26,220	28.55	28.55	27.30	0	0	0
12/04/2007	28.55	24,030	29.55	29.55	28.55	1,000	0	0
11/04/2007	29.55	13,250	30.55	30.55	29.55	1,000	0	0
10/04/2007	30.55	19,610	30.55	31.05	30.55	0	270	0
09/04/2007	30.55	15,320	31.05	31.05	30.05	2,050	0	0
06/04/2007	31.05	22,220	32.06	32.06	30.55	2,000	0	0
05/04/2007	32.06	21,810	32.06	32.06	32.06	0	0	0
04/04/2007	32.06	28,020	32.06	32.06	30.55	350	0	0
03/04/2007	32.06	19,970	33.56	33.56	32.06	1,600	0	0
02/04/2007	33.56	78,760	32.56	33.56	32.81	74,000	900	0
30/03/2007	32.56	61,590	33.81	33.81	32.56	24,800	0	0
29/03/2007	33.81	38,670	33.06	33.81	33.31	0	0	0
28/03/2007	33.06	78,720	31.55	33.06	30.05	460	0	0
27/03/2007	31.55	16,870	33.06	33.06	31.55	0	0	0
26/03/2007	33.06	77,260	34.56	34.56	33.06	600	0	0
23/03/2007	34.56	76,610	35.06	35.06	34.06	0	3,730	0
22/03/2007	35.06	154,910	35.06	35.56	35.06	110,300	2,100	0
21/03/2007	35.06	84,660	36.31	36.31	34.56	1,700	0	0
20/03/2007	36.31	156,100	35.56	36.31	35.56	70,000	0	0
19/03/2007	35.56	54,230	34.06	35.56	35.56	0	500	0
16/03/2007	34.06	45,680	32.56	34.06	34.06	0	600	0
15/03/2007	32.56	125,440	33.81	33.81	32.56	8,000	0	0
14/03/2007	33.81	162,430	35.56	35.56	33.81	1,150	0	0
13/03/2007	35.56	119,580	35.56	35.56	34.81	1,300	2,340	0
12/03/2007	35.56	222,480	36.81	36.81	35.56	5,500	0	0
09/03/2007	36.81	382,300	35.06	36.81	36.81	130,310	200,000	0
08/03/2007	35.06	237,510	33.56	35.06	35.06	42,000	200,140	0
07/03/2007	33.56	31,640	32.06	33.56	33.56	0	0	0
06/03/2007	32.06	280,880	30.55	32.06	32.06	2,340	200,000	0
05/03/2007	30.55	250,810	29.30	30.55	30.55	0	200,700	0
02/03/2007	29.30	115,160	28.05	29.30	29.05	1,000	0	0
01/03/2007	28.05	101,130	29.05	29.05	27.80	17,050	55,820	0
28/02/2007	29.05	84,400	29.30	29.55	29.05	18,560	16,300	0
27/02/2007	29.30	47,560	28.05	29.30	29.30	10,500	1,200	0
26/02/2007	28.05	21,600	26.80	28.05	28.05	5,000	1,000	0
15/02/2007	26.80	49,240	26.55	27.05	26.55	0	5,900	0
14/02/2007	26.55	55,390	26.05	26.55	26.05	0	0	0
13/02/2007	26.05	78,030	25.79	27.05	26.05	0	900	0
12/02/2007	25.79	61,920	24.79	25.79	25.54	0	600	0
09/02/2007	24.79	121,360	25.04	25.04	24.09	4,400	77,500	0
08/02/2007	25.04	69,980	25.04	25.04	24.54	100	0	0
07/02/2007	25.04	45,590	25.04	25.04	25.04	0	0	0
06/02/2007	25.04	123,170	25.04	25.04	24.54	300	0	0
05/02/2007	25.04	79,680	25.04	25.54	25.04	5,000	430	0
02/02/2007	25.04	57,630	25.04	25.04	25.04	0	0	0
01/02/2007	25.04	50,050	25.79	25.79	25.04	13,050	0	0
31/01/2007	25.79	62,140	25.54	26.05	25.54	9,560	1,000	0
30/01/2007	25.54	95,380	24.54	25.54	25.04	18,000	13,760	0
29/01/2007	24.54	94,020	24.54	24.54	23.34	15,000	40,600	0
26/01/2007	24.54	94,980	24.74	24.79	24.54	100	18,320	0
25/01/2007	24.74	248,200	26.05	26.05	24.74	2,430	12,500	0
24/01/2007	26.05	274,880	24.94	26.05	26.05	9,100	148,800	0
23/01/2007	24.94	120,970	23.79	24.94	24.94	0	0	0
22/01/2007	23.79	338,140	23.64	24.79	23.79	0	0	0
19/01/2007	23.64	195,350	22.54	23.64	22.54	400	0	0
18/01/2007	22.54	85,060	21.69	22.74	22.54	0	2,500	0
17/01/2007	21.69	132,790	22.79	23.79	21.69	5,750	0	0
16/01/2007	22.79	90,600	21.74	22.79	22.79	0	0	0
15/01/2007	21.74	93,420	20.74	21.74	21.39	0	1,200	0
12/01/2007	20.74	194,440	21.39	21.39	20.74	0	110,000	0
11/01/2007	21.39	155,250	21.54	21.54	21.04	0	5,000	0
10/01/2007	21.54	99,410	21.64	21.64	21.54	2,000	150	0
09/01/2007	21.64	61,400	21.64	21.64	21.54	0	1,850	0
08/01/2007	21.64	86,790	22.04	22.04	21.29	0	3,000	0
05/01/2007	22.04	109,170	21.64	22.29	22.04	0	0	0
04/01/2007	21.64	33,250	20.64	21.64	21.64	0	950	0
03/01/2007	20.64	55,540	20.54	20.64	20.03	0	100	0
02/01/2007	20.54	23,530	21.04	21.04	20.54	100	0	0
29/12/2006	21.04	86,690	21.09	21.09	21.04	7,000	0	0
28/12/2006	21.09	67,430	21.09	21.09	20.79	0	0	0
27/12/2006	21.09	60,350	20.89	21.89	21.09	0	0	0
26/12/2006	20.89	103,670	19.93	20.89	20.89	0	0	0
25/12/2006	19.93	195,570	20.49	20.49	19.48	0	0	0
22/12/2006	20.49	21,840	21.54	21.54	20.49	0	0	0
21/12/2006	21.54	266,360	22.54	23.64	21.54	0	1,130	0
20/12/2006	22.54	287,930	23.54	24.69	22.54	19,100	1,440	0
19/12/2006	23.54	131,810	22.44	23.54	23.54	96,740	0	0
18/12/2006	22.44	162,470	21.39	22.44	22.44	0	0	0
15/12/2006	21.39	120,230	20.39	21.39	21.39	0	0	0
14/12/2006	20.39	75,320	19.43	20.39	20.39	0	0	0
13/12/2006	19.43	143,850	18.53	19.43	19.43	0	0	0
12/12/2006	18.53	188,200	18.03	18.78	18.53	570	3,500	0
11/12/2006	18.03	127,510	18.03	18.03	18.03	0	0	0
08/12/2006	18.03	9,670	17.83	18.03	18.03	0	0	0
07/12/2006	17.83	23,970	17.83	17.83	17.78	0	400	0
06/12/2006	17.83	27,760	18.03	18.03	17.83	0	0	0
05/12/2006	18.03	62,120	17.68	18.03	17.58	13,800	0	0
04/12/2006	17.68	45,120	17.68	17.68	17.53	3,000	0	0
01/12/2006	17.68	34,400	17.83	17.98	17.68	0	0	0
30/11/2006	17.83	28,110	17.78	17.83	17.53	0	0	0
29/11/2006	17.78	34,660	18.03	18.03	17.53	0	0	0
28/11/2006	18.03	53,320	17.68	18.28	17.68	0	0	0
27/11/2006	17.68	103,540	18.58	18.58	17.68	0	0	0

Page:
<<
44
45
46
>>

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