Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/04/2019	15.14	138,590	15.18	15.43	15.10	0	0	0
16/04/2019	15.18	220,240	14.52	15.22	14.68	0	0	0
12/04/2019	14.52	1,133,770	15.18	15.35	14.52	0	0	0
11/04/2019	15.18	1,150,950	15.43	15.51	15.18	0	0	0
10/04/2019	15.43	922,110	15.60	15.60	15.43	0	0	0
09/04/2019	15.60	1,198,790	15.64	15.76	15.43	0	0	0
08/04/2019	15.64	1,526,850	15.43	15.76	15.35	0	0	0
05/04/2019	15.43	159,780	15.60	15.72	15.43	0	0	0
04/04/2019	15.60	116,060	15.68	15.76	15.51	0	0	0
03/04/2019	15.68	164,820	15.85	15.85	15.68	0	0	0
02/04/2019	15.85	1,235,230	15.85	16.10	15.85	5,000	0	0.1
01/04/2019	15.85	159,640	16.10	16.26	15.80	0	0	0
29/03/2019	16.10	294,510	16.01	16.10	15.76	0	20,000	-0.4
28/03/2019	16.01	464,140	16.05	16.05	15.68	5,500	565,100	-10.5
27/03/2019	16.05	775,350	16.05	16.55	16.05	4,000	102,390	-1.9
26/03/2019	16.05	2,298,430	15.35	16.30	15.35	0	2,922,230	-54.3
25/03/2019	15.35	109,870	15.35	15.35	14.64	1,500	1,001,740	-18.3
22/03/2019	15.35	359,240	15.31	15.35	15.22	2,000	232,270	-4.3
21/03/2019	15.31	515,580	15.51	15.60	15.31	2,000	1,036,340	-19.1
20/03/2019	15.51	855,520	15.56	15.68	15.43	0	1,143,170	-21.3
19/03/2019	15.56	689,970	15.76	15.76	15.56	0	523,600	-9.7
18/03/2019	15.76	1,720,590	15.43	15.76	15.43	0	1,613,500	-30.3
15/03/2019	15.43	2,090,710	14.93	15.76	14.85	0	2,584,410	-47.6
14/03/2019	14.93	1,105,080	15.43	15.43	14.93	0	720,000	-13.1
13/03/2019	15.43	52,260	15.35	15.47	15.02	0	0	0
12/03/2019	15.35	916,470	15.10	15.76	14.98	0	33,300	-0.6
11/03/2019	15.10	388,290	15.51	15.51	14.98	0	266,700	-4.9
08/03/2019	15.51	1,001,150	15.76	16.10	14.77	0	27,550	-0.5
07/03/2019	15.76	1,338,500	15.51	16.47	15.72	0	462,020	-8.8
06/03/2019	15.51	1,188,230	14.52	15.51	14.60	0	800,000	-14.5
05/03/2019	14.52	1,715,960	14.85	14.85	14.52	0	1,501,140	-26.3
04/03/2019	14.85	616,070	14.52	14.93	14.10	110,050	572,780	-8.0
01/03/2019	14.52	2,425,400	14.93	15.02	14.10	0	2,301,330	-39.3
28/02/2019	14.93	156,580	14.85	15.02	14.93	0	155,580	-2.8
27/02/2019	14.85	350,820	15.31	15.31	14.85	0	348,820	-6.3
26/02/2019	15.31	24,500	15.31	15.31	14.81	0	18,100	-0.3
25/02/2019	15.31	57,040	15.76	15.76	14.93	0	52,930	-1.0
22/02/2019	15.76	7,000	15.68	15.76	15.76	0	1,670	0.0
21/02/2019	15.68	2,080	15.02	15.68	15.10	0	0	0
20/02/2019	15.02	13,810	15.76	15.76	15.02	3,200	6,400	-0.1
19/02/2019	15.76	151,210	15.76	15.76	15.35	0	10	0.0
18/02/2019	15.76	123,470	15.31	15.76	15.31	0	21,710	-0.4
15/02/2019	15.31	14,010	15.31	15.31	14.93	0	7,070	-0.1
14/02/2019	15.31	30,820	15.35	15.35	14.93	0	20,510	-0.4
13/02/2019	15.35	132,100	15.60	16.05	15.35	0	26,000	-0.5
12/02/2019	15.60	41,550	15.76	16.55	15.60	0	41,540	-0.8
11/02/2019	15.76	33,400	16.76	16.76	15.76	400	31,180	-0.6
01/02/2019	16.76	42,770	17.09	17.09	16.10	0	29,050	-0.6
31/01/2019	17.09	5,510	16.05	17.09	16.51	0	0	0
30/01/2019	16.05	69,500	17.05	17.13	16.05	0	0	0
29/01/2019	17.05	42,490	16.92	17.22	15.76	0	0	0
28/01/2019	16.92	52,010	17.01	17.01	16.43	4,000	7,000	-0.1
25/01/2019	17.01	4,200	17.30	17.75	16.59	0	0	0
24/01/2019	17.30	11,010	16.84	17.75	16.76	1,510	0	0.0
23/01/2019	16.84	31,830	15.76	16.84	16.59	0	0	0
22/01/2019	15.76	3,380	16.76	17.09	15.76	0	0	0
21/01/2019	16.76	76,500	17.01	17.42	16.76	5,000	29,000	-0.5
18/01/2019	17.01	12,720	17.55	17.75	17.01	0	0	0
17/01/2019	17.55	21,520	17.84	17.84	17.01	1,000	9,160	-0.2
16/01/2019	17.84	16,000	17.42	17.84	17.01	2,000	0	0.0
15/01/2019	17.42	64,510	17.01	17.84	17.01	4,500	6,130	0.0
14/01/2019	17.01	11,110	17.01	18.17	17.01	9,990	6,000	0.1
11/01/2019	17.01	319,110	18.17	19.41	16.92	0	20,850	-0.4
10/01/2019	18.17	238,630	17.42	18.17	17.26	0	35,000	-0.7
09/01/2019	17.42	3,000	17.09	17.42	17.42	0	0	0
08/01/2019	17.09	3,000	17.05	17.09	17.01	0	0	0
07/01/2019	17.05	3,050	17.01	17.05	16.22	0	0	0
04/01/2019	17.01	5,010	16.92	17.01	16.97	0	0	0
03/01/2019	16.92	4,420	16.92	17.09	15.93	0	0	0
02/01/2019	16.92	2,000	16.92	16.92	16.92	0	0	0
28/12/2018	16.92	30,000	16.92	16.92	16.92	30,000	0	0.6
27/12/2018	16.92	7,000	16.92	16.92	16.92	0	0	0
26/12/2018	16.92	4,010	16.59	16.92	16.92	0	0	0
25/12/2018	16.59	4,460	17.42	17.42	16.26	0	0	0
24/12/2018	17.42	5,100	16.97	17.42	15.85	0	0	0
21/12/2018	16.97	6,000	16.59	16.97	16.59	0	0	0
20/12/2018	16.59	3,010	17.01	17.01	15.85	0	0	0
19/12/2018	17.01	42,180	16.59	17.59	17.01	0	0	0
18/12/2018	16.59	16,290	15.76	16.76	15.18	0	0	0
17/12/2018	15.76	24,200	16.59	17.05	15.76	0	0	0
14/12/2018	16.59	8,500	16.01	16.59	16.01	0	0	0
13/12/2018	16.01	7,010	15.85	16.01	15.85	0	0	0
12/12/2018	15.85	10,000	15.85	15.85	15.76	0	3,590	-0.1
11/12/2018	15.85	25,010	15.76	15.85	15.76	0	15,000	-0.3
10/12/2018	15.76	5,000	15.76	15.76	15.76	0	0	0
07/12/2018	15.76	2,000	15.76	15.76	15.76	0	0	0
06/12/2018	15.76	17,220	15.72	15.76	15.72	0	0	0
05/12/2018	15.72	15,000	15.68	15.72	15.68	0	0	0
04/12/2018	15.68	19,000	15.60	15.68	14.85	0	10,000	-0.2
03/12/2018	15.60	101,710	15.76	15.76	15.31	0	0	0
30/11/2018	15.76	8,200	15.76	15.76	15.76	0	0	0
29/11/2018	15.76	5,000	15.76	15.76	15.76	0	0	0
28/11/2018	15.76	2,020	15.68	15.76	15.68	0	0	0
27/11/2018	15.68	6,100	15.60	15.68	15.51	0	0	0
26/11/2018	15.60	52,400	15.68	15.68	14.60	0	0	0
23/11/2018	15.68	6,010	15.60	15.68	15.68	0	0	0
22/11/2018	15.60	4,130	15.43	15.68	15.35	0	0	0
21/11/2018	15.43	4,030	15.68	15.68	15.27	0	0	0
20/11/2018	15.68	4,000	15.68	15.68	15.68	0	0	0
19/11/2018	15.68	6,500	15.35	15.68	15.35	0	0	0

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0.10	0.59%	617,500	-3,400	-0.1	16.55 18.30 17.10
2 tháng (2026-07-20)	0.10	0.59%	1,246,200	-6,200	-0.1	16.55 18.30 17.10
3 tháng (2026-06-22)	-0.40	-2.29%	1,869,400	-10,100	-0.2	16.55 18.30 17.10
6 tháng (2026-03-23)	-0.30	-1.72%	3,957,900	-30,100	-0.5	16.55 18.80 17.10
12 tháng (2025-09-23)	-4.15	-19.53%	14,480,800	-49,300	-0.9	16.10 22.50 17.10
24 tháng (2024-09-30)	-4.90	-22.27%	42,061,400	-104,800	-2.4	16.10 26.80 17.10
36 tháng (2023-10-04)	-1.80	-9.52%	71,681,800	-166,265	-3.6	16.10 26.80 17.10
60 tháng (2021-10-14)	-20.80	-54.88%	591,723,800	-313,396	-15.9	11.95 59.70 17.10

CTCP Đầu tư Năm Bảy Bảy (nbb)

THỐNG KÊ GIAO DỊCH