Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/11/2007	56.95	4,800	56.95	56.95	56.95	0	10	0
27/11/2007	56.95	3,670	55.85	58.04	56.40	0	0	0
26/11/2007	55.85	37,950	55.31	56.95	55.85	29,000	4,690	0
23/11/2007	55.31	4,200	55.85	55.85	53.66	0	0	0
22/11/2007	55.85	10,040	55.31	55.85	54.76	0	5,950	0
21/11/2007	55.31	6,850	55.31	55.31	54.76	0	500	0
20/11/2007	55.31	16,660	55.85	55.85	54.76	0	5,340	0
19/11/2007	55.85	8,840	55.85	55.85	55.31	0	0	0
16/11/2007	55.85	2,370	56.40	56.40	55.85	0	0	0
15/11/2007	56.40	15,040	56.95	57.50	56.40	2,000	0	0
14/11/2007	56.95	16,920	55.85	56.95	55.31	0	0	0
13/11/2007	55.85	14,420	57.50	57.50	55.31	410	640	0
12/11/2007	57.50	27,490	56.95	58.04	56.95	24,040	0	0
09/11/2007	56.95	12,140	56.40	56.95	56.40	3,040	0	0
08/11/2007	56.40	10,220	56.40	57.50	56.40	0	120	0
07/11/2007	56.40	11,550	56.40	56.40	55.85	0	2,700	0
06/11/2007	56.40	14,170	59.14	59.14	56.40	1,000	0	0
05/11/2007	59.14	29,120	56.95	59.14	58.59	27,000	1,000	0
02/11/2007	56.95	6,130	58.04	58.04	56.95	1,500	0	0
01/11/2007	58.04	2,930	60.23	60.23	58.04	0	0	0
31/10/2007	60.23	94,310	58.59	60.78	58.04	72,100	11,230	0
30/10/2007	58.59	49,380	55.85	58.59	55.85	34,000	10,000	0
29/10/2007	55.85	18,960	57.50	57.50	54.76	1,000	0	0
26/10/2007	57.50	11,470	55.85	58.04	55.85	1,200	0	0
25/10/2007	55.85	27,830	55.85	55.85	55.31	1,000	900	0
24/10/2007	55.85	28,500	56.40	56.40	55.31	1,000	1,000	0
23/10/2007	56.40	22,100	56.95	56.95	56.40	2,300	1,000	0
22/10/2007	56.95	11,180	56.95	56.95	55.85	0	0	0
19/10/2007	56.95	15,210	56.95	56.95	56.95	0	0	0
18/10/2007	56.95	16,000	58.04	58.04	56.95	2,000	0	0
17/10/2007	58.04	21,490	57.50	58.04	57.50	2,500	0	0
16/10/2007	57.50	89,190	59.69	59.69	56.95	30,000	66,460	0
15/10/2007	59.69	19,940	60.23	60.23	59.69	1,000	0	0
12/10/2007	60.23	40,030	60.23	61.88	59.69	16,500	0	0
11/10/2007	60.23	69,690	57.50	60.23	59.14	33,000	10,000	0
10/10/2007	57.50	30,880	56.40	57.50	56.40	760	0	0
09/10/2007	56.40	37,980	57.50	57.50	55.85	4,480	30,000	0
08/10/2007	57.50	56,200	58.04	58.04	56.40	21,530	0	0
05/10/2007	58.04	199,340	60.78	60.78	58.04	0	0	0
04/10/2007	60.78	115,340	60.78	61.33	59.69	0	25,880	0
03/10/2007	60.78	24,020	58.04	60.78	56.40	0	3,790	0
02/10/2007	58.04	36,500	58.04	60.78	56.40	3,000	11,870	0
01/10/2007	58.04	25,350	55.31	58.04	56.40	0	0	0
28/09/2007	55.31	56,250	52.84	55.31	53.94	6,890	25,670	0
27/09/2007	52.84	35,970	52.02	52.84	52.02	6,000	0	0
26/09/2007	52.02	34,130	52.02	52.02	51.20	0	0	0
25/09/2007	52.02	53,680	52.02	52.84	52.02	0	33,000	0
24/09/2007	52.02	52,850	52.29	52.29	51.47	0	13,390	0
21/09/2007	52.29	56,800	53.39	53.39	52.29	8,900	3,840	0
20/09/2007	53.39	46,350	50.93	53.39	50.93	28,000	11,420	0
19/09/2007	50.93	27,360	50.10	51.47	50.38	4,480	0	0
18/09/2007	50.10	58,510	48.19	50.10	49.28	160	0	0
17/09/2007	48.19	68,230	46.00	48.19	47.37	300	0	0
14/09/2007	46.00	54,980	45.45	46.00	45.45	0	17,290	0
13/09/2007	45.45	86,370	45.45	45.45	45.18	1,520	39,780	0
12/09/2007	45.45	58,970	45.72	46.27	45.18	0	55,380	0
11/09/2007	45.72	37,700	45.72	46.54	45.72	0	21,660	0
10/09/2007	45.72	32,710	45.45	46.27	45.45	0	11,340	0
07/09/2007	45.45	91,580	45.72	45.72	44.35	1,000	72,330	0
06/09/2007	45.72	68,570	46.54	46.54	45.18	70	45,000	0
05/09/2007	46.54	79,440	46.54	47.64	46.54	2,960	38,600	0
04/09/2007	46.54	197,080	44.35	46.54	46.00	66,460	148,230	0
31/08/2007	44.35	46,790	42.44	44.35	44.35	0	0	0
30/08/2007	42.44	10,180	40.52	42.44	41.07	300	0	0
29/08/2007	40.52	22,120	40.52	40.52	40.25	2,810	510	0
28/08/2007	40.52	16,970	40.25	40.52	39.97	7,690	3,380	0
27/08/2007	40.25	18,730	39.97	41.34	39.97	1,660	0	0
24/08/2007	39.97	44,410	39.97	39.97	39.15	1,000	14,710	0
23/08/2007	39.97	24,410	39.43	39.97	39.15	200	100	0
22/08/2007	39.43	14,460	39.70	39.70	39.43	0	5,430	0
21/08/2007	39.70	33,360	39.70	39.70	39.15	0	15,000	0
20/08/2007	39.70	11,760	39.43	39.70	39.43	0	0	0
17/08/2007	39.43	15,890	39.43	39.43	37.78	1,990	0	0
16/08/2007	39.43	37,380	39.97	39.97	38.33	0	3,730	0
15/08/2007	39.97	30,810	39.97	39.97	39.43	0	0	0
14/08/2007	39.97	33,750	39.43	39.97	39.43	0	20,000	0
13/08/2007	39.43	41,300	40.25	40.25	38.88	100	26,400	0
10/08/2007	40.25	22,960	39.70	40.52	39.70	2,000	2,920	0
09/08/2007	39.70	34,570	39.15	40.25	39.15	0	0	0
08/08/2007	39.15	13,770	39.15	39.15	38.33	600	0	0
07/08/2007	39.15	40,100	37.51	39.15	37.51	700	12,340	0
06/08/2007	37.51	9,520	37.78	37.78	37.51	20	0	0
03/08/2007	37.78	28,780	37.78	37.78	37.24	0	6,000	0
02/08/2007	37.78	32,280	37.24	37.78	36.41	0	0	0
01/08/2007	37.24	18,150	35.59	37.24	36.41	1,000	0	0
31/07/2007	35.59	30,890	36.69	36.69	35.32	1,000	1,120	0
30/07/2007	36.69	39,780	36.69	36.69	35.59	0	0	0
27/07/2007	36.69	86,440	38.06	38.06	36.41	1,100	890	0
26/07/2007	38.06	14,560	39.97	39.97	38.06	700	0	0
25/07/2007	39.97	135,620	39.43	41.34	39.97	3,000	18,890	0
24/07/2007	39.43	329,170	41.34	42.16	39.43	2,100	120	0
23/07/2007	41.34	109,130	39.43	41.34	41.34	0	17,720	0
20/07/2007	39.43	74,590	37.78	39.43	39.43	36,000	600	0
19/07/2007	37.78	55,460	36.14	37.78	37.78	0	1,000	0
18/07/2007	36.14	107,830	34.50	36.14	36.14	6,800	8,540	0
17/07/2007	34.50	84,430	32.85	34.50	34.50	26,580	1,000	0
16/07/2007	32.85	83,990	31.49	32.85	32.85	0	2,600	0
13/07/2007	31.49	81,670	30.12	31.49	31.49	0	0	0
12/07/2007	30.12	101,590	28.75	30.12	28.75	0	600	0
11/07/2007	28.75	32,050	27.65	28.75	28.47	0	670	0

Page:
<<
45
46
47
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-17)	-14.90	-19.10%	17,300	-4,600	-0.3	63.10 78.30 67.20
2 tháng (2025-10-20)	-24.75	-28.17%	20,900	-4,700	-0.3	63.10 91.76 67.20
3 tháng (2025-09-18)	-23.78	-27.37%	52,000	-10,600	-0.9	63.10 91.76 67.20
6 tháng (2025-06-20)	10.10	19.05%	215,000	-19,600	-1.4	52.71 91.76 67.20
12 tháng (2024-12-23)	13.32	26.75%	349,200	-29,007	-1.5	48.12 91.76 67.20
24 tháng (2023-12-28)	16.11	34.29%	443,300	-39,030	-2.0	45.66 91.76 67.20
36 tháng (2023-01-03)	13.95	28.38%	595,300	-53,150	-2.6	45.66 91.76 67.20
60 tháng (2021-01-12)	4.52	7.71%	1,337,764	-86,668	-6.3	45.66 100.16 67.20

CTCP Bibica (bbc)

THỐNG KÊ GIAO DỊCH