Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/03/2019	11.96	515,580	12.12	12.19	11.96	2,000	1,036,340	-19.1
20/03/2019	12.12	855,520	12.15	12.25	12.06	0	1,143,170	-21.3
19/03/2019	12.15	689,970	12.32	12.32	12.15	0	523,600	-9.7
18/03/2019	12.32	1,720,590	12.19	12.32	12.06	0	1,613,500	-30.3
15/03/2019	12.06	2,090,710	11.93	12.32	11.60	0	2,584,410	-47.6
14/03/2019	11.67	1,105,080	11.99	12.06	11.67	0	720,000	-13.1
13/03/2019	12.06	52,260	11.86	12.09	11.73	0	0	0
12/03/2019	11.99	916,470	11.80	12.32	11.70	0	33,300	-0.6
11/03/2019	11.80	388,290	11.99	12.09	11.70	0	266,700	-4.9
08/03/2019	12.12	1,001,150	12.32	12.57	11.54	0	27,550	-0.5
07/03/2019	12.32	1,338,500	12.28	12.87	12.28	0	462,020	-8.8
06/03/2019	12.12	1,188,230	11.41	12.12	11.41	0	800,000	-14.5
05/03/2019	11.34	1,715,960	11.60	11.60	11.34	0	1,501,140	-26.3
04/03/2019	11.60	616,070	11.34	11.67	11.02	110,050	572,780	-8.0
01/03/2019	11.34	2,425,400	11.73	11.73	11.02	0	2,301,330	-39.3
28/02/2019	11.67	156,580	11.67	11.73	11.67	0	155,580	-2.8
27/02/2019	11.60	350,820	11.67	11.67	11.60	0	348,820	-6.3
26/02/2019	11.96	24,500	11.76	11.96	11.57	0	18,100	-0.3
25/02/2019	11.96	57,040	11.67	11.99	11.67	0	52,930	-1.0
22/02/2019	12.32	7,000	12.32	12.32	12.32	0	1,670	0.0
21/02/2019	12.25	2,080	11.80	12.25	11.80	0	0	0
20/02/2019	11.73	13,810	12.19	12.32	11.73	3,200	6,400	-0.1
19/02/2019	12.32	151,210	12.25	12.32	11.99	0	10	0.0
18/02/2019	12.32	123,470	12.32	12.32	11.96	0	21,710	-0.4
15/02/2019	11.96	14,010	11.73	11.96	11.67	0	7,070	-0.1
14/02/2019	11.96	30,820	11.99	11.99	11.67	0	20,510	-0.4
13/02/2019	11.99	132,100	12.54	12.54	11.99	0	26,000	-0.5
12/02/2019	12.19	41,550	12.32	12.93	12.19	0	41,540	-0.8
11/02/2019	12.32	33,400	13.09	13.09	12.32	400	31,180	-0.6
01/02/2019	13.09	42,770	13.26	13.26	12.57	0	29,050	-0.6
31/01/2019	13.35	5,510	13.22	13.35	12.90	0	0	0
30/01/2019	12.54	69,500	13.38	13.38	12.54	0	0	0
29/01/2019	13.32	42,490	13.45	13.45	12.32	0	0	0
28/01/2019	13.22	52,010	12.83	13.22	12.83	4,000	7,000	-0.1
25/01/2019	13.29	4,200	13.87	13.87	12.96	0	0	0
24/01/2019	13.51	11,010	13.87	13.87	13.09	1,510	0	0.0
23/01/2019	13.16	31,830	13.16	13.16	12.96	0	0	0
22/01/2019	12.32	3,380	13.35	13.35	12.32	0	0	0
21/01/2019	13.09	76,500	13.29	13.61	13.09	5,000	29,000	-0.5
18/01/2019	13.29	12,720	13.71	13.87	13.29	0	0	0
17/01/2019	13.71	21,520	13.94	13.94	13.29	1,000	9,160	-0.2
16/01/2019	13.94	16,000	13.94	13.94	13.29	2,000	0	0.0
15/01/2019	13.61	64,510	13.61	13.94	13.29	4,500	6,130	0.0
14/01/2019	13.29	11,110	14.19	14.19	13.29	9,990	6,000	0.1
11/01/2019	13.29	319,110	14.26	15.17	13.22	0	20,850	-0.4
10/01/2019	14.19	238,630	13.81	14.19	13.48	0	35,000	-0.7
09/01/2019	13.61	3,000	13.61	13.61	13.61	0	0	0
08/01/2019	13.35	3,000	13.29	13.35	13.29	0	0	0
07/01/2019	13.32	3,050	13.32	13.32	12.67	0	0	0
04/01/2019	13.29	5,010	13.26	13.29	13.26	0	0	0
03/01/2019	13.22	4,420	13.35	13.35	12.44	0	0	0
02/01/2019	13.22	2,000	13.22	13.22	13.22	0	0	0
28/12/2018	13.22	30,000	13.22	13.22	13.22	30,000	0	0.6
27/12/2018	13.22	7,000	13.22	13.22	13.22	0	0	0
26/12/2018	13.22	4,010	13.22	13.22	13.22	0	0	0
25/12/2018	12.96	4,460	12.90	12.96	12.70	0	0	0
24/12/2018	13.61	5,100	12.38	13.61	12.38	0	0	0
21/12/2018	13.26	6,000	12.96	13.26	12.96	0	0	0
20/12/2018	12.96	3,010	13.22	13.22	12.38	0	0	0
19/12/2018	13.29	42,180	13.74	13.74	13.29	0	0	0
18/12/2018	12.96	16,290	13.09	13.09	11.86	0	0	0
17/12/2018	12.32	24,200	12.38	13.32	12.32	0	0	0
14/12/2018	12.96	8,500	12.51	12.96	12.51	0	0	0
13/12/2018	12.51	7,010	12.38	12.51	12.38	0	0	0
12/12/2018	12.38	10,000	12.32	12.38	12.32	0	3,590	-0.1
11/12/2018	12.38	25,010	12.32	12.38	12.32	0	15,000	-0.3
10/12/2018	12.32	5,000	12.32	12.32	12.32	0	0	0
07/12/2018	12.32	2,000	12.32	12.32	12.32	0	0	0
06/12/2018	12.32	17,220	12.28	12.32	12.28	0	0	0
05/12/2018	12.28	15,000	12.25	12.28	12.25	0	0	0
04/12/2018	12.25	19,000	11.60	12.25	11.60	0	10,000	-0.2
03/12/2018	12.19	101,710	11.99	12.19	11.96	0	0	0
30/11/2018	12.32	8,200	12.32	12.32	12.32	0	0	0
29/11/2018	12.32	5,000	12.32	12.32	12.32	0	0	0
28/11/2018	12.32	2,020	12.25	12.32	12.25	0	0	0
27/11/2018	12.25	6,100	12.12	12.25	12.12	0	0	0
26/11/2018	12.19	52,400	11.54	12.19	11.41	0	0	0
23/11/2018	12.25	6,010	12.25	12.25	12.25	0	0	0
22/11/2018	12.19	4,130	12.12	12.25	11.99	0	0	0
21/11/2018	12.06	4,030	11.93	12.06	11.93	0	0	0
20/11/2018	12.25	4,000	12.25	12.25	12.25	0	0	0
19/11/2018	12.25	6,500	11.99	12.25	11.99	0	0	0
16/11/2018	11.99	2,640	12.12	12.12	11.99	0	0	0
15/11/2018	12.25	6,510	12.25	12.25	12.25	0	0	0
14/11/2018	12.09	3,330	12.19	12.19	11.50	0	1,500	0.0
13/11/2018	11.96	4,250	12.12	12.25	11.67	0	870	0.0
12/11/2018	11.99	5,010	11.99	11.99	11.99	0	0	0
09/11/2018	11.67	4,000	11.80	11.80	11.15	0	0	0
08/11/2018	11.67	2,200	11.67	11.67	11.67	0	200	0.0
07/11/2018	12.25	4,000	12.25	12.25	12.25	0	0	0
06/11/2018	12.25	7,510	11.70	12.25	11.70	0	2,500	0.0
05/11/2018	12.28	10,010	12.28	12.28	12.28	0	4,000	-0.1
02/11/2018	12.25	3,000	12.25	12.25	12.25	0	0	0
01/11/2018	12.25	7,180	11.80	12.28	11.80	0	1,400	0.0
31/10/2018	11.80	20,030	12.25	12.25	11.08	0	0	0
30/10/2018	11.60	4,100	12.32	12.38	11.60	0	10	0.0
29/10/2018	12.28	38,540	12.44	12.51	12.19	0	520	0.0
26/10/2018	12.44	5,000	12.44	12.44	12.44	0	0	0
25/10/2018	12.44	10,010	12.44	12.44	12.44	0	2,000	0.0
24/10/2018	12.32	5,040	12.32	12.32	11.47	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 (2026-10-05)	0.10	0.58%	387,700	-800	0	17.20 17.40 17.30
2 tháng (2026-09-04)	0.10	0.58%	979,900	-1,800	0.0	16.55 17.80 17.30
3 tháng (2026-08-05)	0.15	0.87%	1,410,600	-9,000	-0.1	16.55 17.80 17.30
6 tháng (2026-05-07)	-0.45	-2.54%	3,426,200	-24,300	-0.4	16.55 17.95 17.30
12 tháng (2025-11-10)	-2.25	-11.51%	9,000,000	-45,600	-0.8	16.10 20.95 17.30
24 tháng (2024-11-13)	-7.60	-30.52%	40,433,200	-95,800	-2.1	16.10 26.80 17.30
36 tháng (2023-11-20)	-4.15	-19.35%	64,683,600	-165,865	-3.6	16.10 26.80 17.30
60 tháng (2021-11-29)	-24.70	-58.81%	532,580,700	-236,496	-10.4	11.95 59.70 17.30

CTCP Đầu tư Năm Bảy Bảy (nbb)

THỐNG KÊ GIAO DỊCH