Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/04/2017	14.85	237,720	14.64	14.85	14.50	0	40,000	-0.8
19/04/2017	14.64	613,620	14.57	14.85	14.50	1,000	5,000	-0.1
18/04/2017	14.57	57,290	14.71	14.85	14.30	0	10,000	-0.2
17/04/2017	14.71	277,430	14.50	14.92	13.54	0	0	0
14/04/2017	14.50	81,620	14.50	14.50	14.30	0	5,000	-0.1
13/04/2017	14.50	41,280	14.85	14.85	14.50	0	0	0
12/04/2017	14.85	522,760	14.50	15.47	14.50	10,000	40,700	-0.7
11/04/2017	14.50	167,530	14.44	14.50	14.44	5,000	40,000	-0.7
10/04/2017	14.44	142,510	14.19	14.44	14.09	0	61,000	-1.3
07/04/2017	14.19	20,560	14.50	14.50	14.16	0	0	0
05/04/2017	14.50	14,230	14.44	14.71	14.26	0	0	0
04/04/2017	14.44	51,540	14.30	14.50	14.30	1,000	0	0.0
03/04/2017	14.30	136,170	14.09	14.50	14.09	0	22,000	-0.5
31/03/2017	14.09	46,810	14.02	14.44	14.02	2,000	100	0.0
30/03/2017	14.02	27,980	14.64	14.85	14.02	0	1,900	-0.0
29/03/2017	14.64	68,720	14.19	14.85	14.19	1,500	10,000	-0.2
28/03/2017	14.19	30,040	14.23	14.23	13.95	0	0	0
27/03/2017	14.23	92,320	14.23	14.44	13.74	0	0	0
24/03/2017	14.23	67,890	13.81	14.37	13.85	37,000	19,700	0.4
23/03/2017	13.81	52,970	14.02	14.30	13.81	0	10,010	-0.2
22/03/2017	14.02	119,210	13.95	14.30	13.74	1,000	10	0.0
21/03/2017	13.95	81,460	14.30	14.30	13.95	0	0	0
20/03/2017	14.30	40,380	14.23	14.37	14.16	0	2,000	-0.0
17/03/2017	14.23	37,380	14.23	14.50	14.09	0	0	0
16/03/2017	14.23	61,530	14.37	14.78	14.16	0	0	0
15/03/2017	14.37	59,240	14.44	14.85	14.16	1,000	1,040	-0.0
14/03/2017	14.44	60,250	15.26	15.26	14.23	0	10	-0.0
13/03/2017	15.26	145,890	15.20	15.26	14.71	0	0	0
10/03/2017	15.20	99,130	14.92	15.33	14.92	0	0	0
09/03/2017	14.92	114,620	15.51	15.68	14.92	0	0	0
08/03/2017	15.51	159,160	15.51	16.23	15.51	0	0	0
07/03/2017	15.51	873,580	14.50	15.51	14.30	0	10,000	-0.2
06/03/2017	14.50	37,530	14.19	14.50	13.88	1,100	0	0.0
03/03/2017	14.19	164,010	14.54	14.54	13.88	158,000	0	3.3
02/03/2017	14.54	435,080	14.54	15.13	14.44	350,000	0	7.4
01/03/2017	14.54	1,142,400	15.61	15.61	14.54	445,100	0	9.4
28/02/2017: Cổ tức tiền mặt tỉ lệ: 10%
28/02/2017	15.61	129,010	15.61	15.89	15.06	0	1,600	-0.0
27/02/2017	15.61	115,570	15.84	15.84	14.82	700	560	0.0
24/02/2017	15.84	1,005,860	16.04	16.07	14.95	44,900	0	1.0
23/02/2017	16.04	523,750	16.04	17.13	16.04	7,950	900	0.2
22/02/2017	16.04	411,470	15.01	16.04	15.94	3,000	3,000	0
21/02/2017	15.01	1,243,810	14.06	15.01	13.63	387,000	143,600	5.2
20/02/2017	14.06	111,390	13.63	14.55	13.89	900	66,400	-1.4
17/02/2017	13.63	207,470	13.56	13.66	13.56	135,000	109,710	0.5
16/02/2017	13.56	642,050	13.56	13.66	13.56	0	80,290	-1.6
15/02/2017	13.56	567,690	13.49	13.63	13.49	0	30,000	-0.6
14/02/2017	13.49	12,420	13.59	13.66	13.49	0	2,000	-0.0
13/02/2017	13.59	516,750	13.49	13.63	13.49	0	0	0
10/02/2017	13.49	156,870	13.49	13.89	13.49	9,700	17,360	-0.2
09/02/2017	13.49	4,820	13.63	13.89	13.49	0	640	-0.0
08/02/2017	13.63	1,045,380	12.96	13.63	13.49	0	208,000	-4.3
07/02/2017	12.96	4,620	13.23	13.49	12.77	0	1,050	-0.0
06/02/2017	13.23	2,050	14.09	14.09	13.23	0	1,950	-0.0
03/02/2017	14.09	62,310	13.56	14.22	13.56	0	0	0
02/02/2017	13.56	146,750	12.70	13.56	12.10	0	0	0
25/01/2017	12.70	100	12.63	12.70	12.70	0	50,000	-1.0
24/01/2017	12.63	5,030	12.24	12.63	12.24	0	0	0
23/01/2017	12.24	6,610	12.50	12.50	12.24	0	0	0
20/01/2017	12.50	5,020	12.70	12.70	12.30	0	0	0
19/01/2017	12.70	0	12.70	12.70	12.70	0	0	0
18/01/2017	12.70	0	12.70	12.70	12.70	0	0	0
17/01/2017	12.70	2,120	12.63	12.70	12.37	0	50,000	-1.0
16/01/2017	12.63	14,020	12.37	12.63	12.24	0	10,000	-0.2
13/01/2017	12.37	1,870	12.37	12.83	12.37	0	0	0
12/01/2017	12.37	4,000	12.70	12.70	12.37	0	0	0
11/01/2017	12.70	20,280	12.50	12.70	12.24	0	0	0
10/01/2017	12.50	25,720	12.57	12.57	12.50	0	0	0
09/01/2017	12.57	820	12.70	12.70	12.30	0	0	0
06/01/2017	12.70	2,000	12.43	12.70	12.70	0	0	0
05/01/2017	12.43	20,270	12.57	12.57	12.24	0	0	0
04/01/2017	12.57	2,800	12.70	12.70	12.17	0	2,500	-0.0
03/01/2017	12.70	1,000	12.57	12.70	12.70	0	0	0
30/12/2016	12.57	10,040	12.04	12.57	12.47	0	0	0
29/12/2016	12.04	11,100	12.57	12.57	12.04	0	0	0
28/12/2016	12.57	54,610	11.97	12.57	11.97	0	0	0
27/12/2016	11.97	1,010	12.04	12.50	11.97	0	0	0
26/12/2016	12.04	25,520	12.43	12.43	12.04	0	0	0
23/12/2016	12.43	11,020	12.57	12.57	12.43	0	0	0
22/12/2016	12.57	300	12.57	12.57	12.57	0	0	0
21/12/2016	12.57	2,000	12.47	12.57	12.50	0	0	0
20/12/2016	12.47	17,200	12.50	12.50	12.24	0	0	0
19/12/2016	12.50	11,230	12.24	12.50	11.51	0	0	0
16/12/2016	12.24	56,630	12.47	12.47	11.61	0	0	0
15/12/2016	12.47	50,010	12.40	12.47	12.24	0	0	0
14/12/2016	12.40	135,020	12.24	12.40	12.24	0	0	0
13/12/2016	12.24	117,250	12.24	12.70	12.24	0	0	0
12/12/2016	12.24	70,000	12.43	12.43	12.24	0	0	0
09/12/2016	12.43	20,510	12.50	12.50	12.24	0	0	0
08/12/2016	12.50	31,880	12.43	12.50	12.24	0	0	0
07/12/2016	12.43	1,000	12.57	12.57	12.43	0	0	0
06/12/2016	12.57	140,030	12.57	12.70	12.57	0	0	0
05/12/2016	12.57	4,870	12.37	12.57	12.24	0	0	0
02/12/2016	12.37	5,020	12.37	12.37	12.37	0	0	0
01/12/2016	12.37	103,800	12.43	12.43	12.37	0	0	0
30/11/2016	12.43	0	12.43	12.43	12.43	0	0	0
29/11/2016	12.43	30	12.43	12.43	12.43	0	0	0
28/11/2016	12.43	20	12.40	12.43	12.43	0	0	0
25/11/2016	12.40	10	12.37	12.40	12.40	0	0	0
24/11/2016	12.37	1,010	12.43	12.43	12.30	0	0	0
23/11/2016	12.43	310,020	12.57	12.57	12.24	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 (2024-10-23)	1.05	4.46%	1,159,000	-8,500	-0.2	23.10 25 24.60
2 tháng (2024-09-23)	2.30	10.31%	1,717,200	-9,500	-0.2	22 25 24.60
3 tháng (2024-08-26)	2	8.85%	2,152,000	-88,000	-1.9	21.80 25 24.60
6 tháng (2024-05-27)	-0.45	-1.80%	4,624,200	-21,000	-0.3	21.25 25.50 24.60
12 tháng (2023-11-28)	3.90	18.84%	23,945,900	-66,065	-1.4	20.10 26 24.60
24 tháng (2022-12-05)	9.80	66.22%	132,994,600	-255,713	-5.6	11.95 26 24.60
36 tháng (2021-12-08)	-11.45	-31.76%	484,533,600	-240,696	-11.9	11.95 59.70 24.60
60 tháng (2019-12-19)	8.09	49%	602,530,940	-11,010,916	-228.7	11.95 59.70 24.60

CTCP Đầu tư Năm Bảy Bảy (nbb)

THỐNG KÊ GIAO DỊCH