Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/11/2021	42	1,109,700	43.80	44.80	42	2,600	96,500	-4.0
25/11/2021	43.80	1,257,100	40.95	43.80	39.50	1,600	0	0.1
24/11/2021	40.95	1,075,700	42	43	40.85	2,700	0	0.1
23/11/2021	42	1,147,500	41.95	42	39.10	41,700	0	1.7
22/11/2021	41.95	1,361,800	45.10	45.10	41.95	1,400	0	0.1
19/11/2021	45.10	2,629,200	46.70	47	44.40	1,700	12,600	-0.5
18/11/2021	46.70	3,029,300	47	48.50	45.25	2,100	28,200	-1.2
17/11/2021	47	1,798,300	45.70	47.90	44.80	3,300	17,400	-0.6
16/11/2021	45.70	2,836,600	42.80	45.75	43.60	7,000	19,400	-0.5
15/11/2021	42.80	2,846,300	40	42.80	40.95	26,600	200	1.1
12/11/2021	40	2,524,300	42.90	44.50	40	28,100	5,500	0.9
11/11/2021	42.90	2,613,300	44	45.30	42.90	16,400	19,800	-0.2
10/11/2021	44	1,538,600	44.70	45.40	43.70	4,800	100	0.2
09/11/2021	44.70	1,187,500	45	47	44.40	0	33,200	-1.5
08/11/2021	45	1,569,200	44.65	47.75	43	26,800	8,000	0.8
05/11/2021	44.65	2,791,700	48	48	44.65	900	19,900	-0.9
04/11/2021	48	1,762,500	48.20	48.30	44.85	52,900	55,000	-0.2
03/11/2021	48.20	2,396,900	51.80	53.60	48.20	2,400	84,400	-4.1
02/11/2021	51.80	2,620,900	37.81	55	42	16,100	114,200	-4.7
01/11/2021	48.40	1,426,800	45.25	48.40	45.25	6,400	3,400	0.1
29/10/2021	45.25	1,982,500	42.30	45.25	43	21,200	13,800	0.3
28/10/2021	42.30	326,400	39.55	42.30	42.30	0	1,100	-0.0
27/10/2021	39.55	2,777,900	37	39.55	37.40	25,600	0	1.0
26/10/2021	37	3,719,900	38.30	38.30	36.90	24,300	300	0.9
25/10/2021	38.30	525,900	39.60	39.60	37	28,000	3,300	1.0
22/10/2021	39.60	1,471,800	42.55	42.55	39.60	19,800	11,700	0.3
21/10/2021	42.55	773,100	39.80	42.55	39.80	47,900	200	2.0
20/10/2021	39.80	684,500	37.45	39.80	38	33,400	100	1.3
19/10/2021	37.45	1,521,300	37.05	37.80	35.25	16,300	0	0.6
18/10/2021	37.05	746,400	37	38.50	36.70	10,300	600	0.4
15/10/2021	37	554,600	37.90	39.30	36.90	100	1,100	-0.0
14/10/2021	37.90	1,733,300	40.70	43	37.90	3,100	1,600	0.1
13/10/2021	40.70	1,147,800	38.10	40.75	36.80	6,400	3,200	0.1
12/10/2021	38.10	243,600	40.90	40.90	38.10	3,400	7,700	-0.2
11/10/2021	40.90	334,400	41.75	43	38.85	3,700	1,000	0
08/10/2021	41.75	476,900	39.05	41.75	39.70	11,600	26,900	-0.6
07/10/2021	39.05	409,200	36.50	39.05	37.45	2,700	500	0.1
06/10/2021	36.50	699,900	34.15	36.50	33.60	188,700	700	6.6
05/10/2021	34.15	161,800	34.15	34.35	33.60	18,700	500	0.6
04/10/2021	34.15	168,500	34.40	34.40	33.20	4,300	900	0.1
01/10/2021	34.40	131,300	34.80	34.80	33.60	42,100	11,100	1.1
30/09/2021	34.80	156,600	34.80	35	33.30	2,700	2,200	0.0
29/09/2021	34.80	286,200	33.45	34.80	32	2,100	3,700	-0.1
28/09/2021	33.45	123,000	33.45	33.45	32.20	2,900	2,000	0.0
27/09/2021	33.45	70,500	34.40	34.70	32.80	0	3,700	-0.1
24/09/2021	34.40	68,000	34.80	34.80	33.55	1,200	3,300	-0.1
23/09/2021	34.80	153,100	34.40	35	34	2,600	3,700	-0.0
22/09/2021	34.40	213,000	33.80	34.40	33.20	6,200	800	0.2
21/09/2021	33.80	133,900	33.80	33.80	32.50	3,600	100	0.1
20/09/2021	33.80	130,400	35.20	35.20	33.80	2,100	700	0.0
17/09/2021	35.20	163,600	35.20	35.50	34.80	1,700	500	0.0
16/09/2021	35.20	143,400	33.30	35.20	33.30	3,900	100	0.1
15/09/2021	33.30	226,800	33.20	33.35	32	2,700	2,100	0.0
14/09/2021	33.20	78,500	33.90	34	32	400	600	-0.0
13/09/2021	33.90	60,100	34.80	34.80	33.90	0	3,400	-0.1
10/09/2021	34.80	138,700	34.90	34.90	34.35	3,200	600	0.1
09/09/2021	34.90	46,200	34.90	35.15	34.50	0	1,700	-0.1
08/09/2021	34.90	59,100	35.10	35.10	34.50	1,800	1,500	0.0
07/09/2021	35.10	110,400	35	36	34	3,500	100	0.1
06/09/2021	35	230,300	35.20	35.20	34.60	1,900	500	0.0
01/09/2021	35.20	104,900	35.20	35.30	34.50	3,300	0	0.1
31/08/2021	35.20	80,000	34.90	35.50	34.80	5,100	0	0.2
30/08/2021	34.90	200,800	33	35.30	33	10,000	0	0.3
27/08/2021	33	147,700	33	33.10	32.50	0	0	0
26/08/2021	33	142,800	32.90	33.25	32.80	0	0	0
25/08/2021	32.90	240,900	33	33	32.20	0	0	0
24/08/2021	33	157,800	33.30	33.45	32	500	0	0.0
23/08/2021	33.30	109,900	33	33.85	32.60	0	0	0
20/08/2021	33	190,100	33.90	34	31.55	0	0	0
19/08/2021	33.90	373,200	31.70	33.90	31.50	0	200	-0.0
18/08/2021	31.70	129,100	32	32.50	31.30	0	0	0
17/08/2021	32	234,500	31.65	32	30.60	0	0	0
16/08/2021	31.65	150,200	31.35	31.70	30.15	0	0	0
13/08/2021	31.35	177,400	31.40	31.70	29.80	1,000	0	0
12/08/2021	31.40	267,700	29.70	31.75	30.05	0	0	0
11/08/2021	29.70	105,900	27.80	29.70	27.55	0	2,000	-0.1
10/08/2021	27.80	152,400	28	28	27.50	1,000	0	0.0
09/08/2021	28	128,100	28.20	28.20	27.35	0	0	0
06/08/2021	28.20	66,900	28.20	28.30	27.50	0	0	0
05/08/2021	28.20	108,500	28	28.20	27.20	0	0	0
04/08/2021	28	75,400	28.10	28.10	27.10	0	0	0
03/08/2021	28.10	97,900	27	28.10	27	0	0	0
02/08/2021	27	167,600	26.65	27.35	26.65	0	0	0
30/07/2021	26.65	156,500	26.80	27.45	26.65	0	0	0
29/07/2021	26.80	77,600	25.35	26.80	25.40	0	0	0
28/07/2021	25.35	2,300	26.45	26.45	25	0	0	0
27/07/2021	26.45	3,100	26	26.50	26	0	200	-0.0
26/07/2021	26	17,300	26.50	27	25	0	0	0
23/07/2021	26.50	16,900	26.50	27.80	26.50	0	0	0
22/07/2021	26.50	7,400	26	26.75	26.10	0	0	0
21/07/2021	26	5,100	24.40	26.10	24.50	200	0	0.0
20/07/2021	24.40	113,700	23.85	24.40	23.80	0	0	0
19/07/2021	23.85	9,500	23.85	23.85	23.10	0	0	0
16/07/2021	23.85	10,500	23.90	23.90	23.30	0	0	0
15/07/2021	23.90	17,200	23.30	23.90	22.80	0	0	0
14/07/2021	23.30	10,400	23.40	23.40	22.65	0	0	0
13/07/2021	23.40	19,600	22.85	23.40	22.60	500	0	0.0
12/07/2021	22.85	50,000	24.55	24.55	22.85	0	0	0
09/07/2021	24.55	29,300	25.10	25.10	24.20	0	0	0
08/07/2021	25.10	21,200	25	25.15	25	0	0	0

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	-1	-4.35%	521,400	-730,228	-16.3	21.80 23 22
2 tháng (2024-07-22)	-2.80	-11.29%	1,111,100	-725,128	-16.2	21.25 24.80 22
3 tháng (2024-06-21)	-1.95	-8.14%	2,101,500	-697,528	-15.6	21.25 25.50 22
6 tháng (2024-03-25)	-3	-12%	7,449,200	-710,928	-15.9	21.25 26 22
12 tháng (2023-09-25)	1.80	8.91%	31,756,300	-727,493	-16.2	17.60 26 22
24 tháng (2022-09-30)	2.60	13.40%	176,307,700	-834,364	-18.8	11.95 26 22
36 tháng (2021-10-05)	-12.15	-35.58%	550,136,500	-664,124	-21.6	11.95 59.70 22
60 tháng (2019-10-16)	4.83	28.10%	603,542,730	-11,759,984	-245.3	11.95 59.70 22

CTCP Đầu tư Năm Bảy Bảy (nbb)

THỐNG KÊ GIAO DỊCH