Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/01/2026	18.70	39,500	18.90	18.90	18.40	300	0	0.0
12/01/2026	18.55	42,300	18	18.85	17.95	0	1,400	-0.0
09/01/2026	18.30	124,500	18.50	18.50	17.30	0	500	-0.0
08/01/2026	18.50	50,800	19	19	18.50	700	0	0.0
07/01/2026	19	22,300	18.60	19	18.60	500	0	0.0
06/01/2026	18.95	40,200	19.10	19.40	18.50	0	200	-0.0
05/01/2026	18.80	46,300	19.05	19.10	18.80	900	0	0.0
31/12/2025	19.50	176,900	18.50	19.50	18.50	0	500	-0.0
30/12/2025	19.10	59,500	18.65	19.10	18.65	0	600	-0.0
29/12/2025	19	29,500	18.95	19	18	0	200	-0.0
26/12/2025	19	69,100	18.80	19	18.30	0	300	-0.0
25/12/2025	19.10	57,000	19	19.20	18.60	0	0	0
24/12/2025	19.20	46,000	19.20	19.20	18.90	0	0	0
23/12/2025	19.20	26,600	19.10	19.35	19.05	0	0	0
22/12/2025	19.50	32,200	19.70	19.70	19	0	0	0
19/12/2025	19.35	32,200	19.10	19.45	19	0	0	0
18/12/2025	19.15	15,100	19.30	19.30	19.15	900	0	0.0
17/12/2025	19.75	28,100	19.90	19.90	19.10	0	0	0
16/12/2025	19.75	95,100	19	19.95	18.60	0	0	0
15/12/2025	19.40	58,500	19.50	19.50	18.80	4,600	0	0.1
12/12/2025	19.50	74,900	19.70	19.70	19	0	0	0
11/12/2025	19.30	15,100	19.80	19.80	19.20	0	0	0
10/12/2025	19.60	5,900	19.95	19.95	19.10	0	100	-0.0
09/12/2025	19.55	31,300	19.90	20	19.50	0	4,300	-0.1
08/12/2025	19.90	19,500	20.50	20.50	19.90	0	4,200	-0.1
05/12/2025	20.10	30,600	20.80	20.80	20.10	200	0	0.0
04/12/2025	20.80	62,900	20.25	21.20	20.25	300	200	0.0
03/12/2025	20.95	141,600	19.85	20.95	19.60	500	500	0.0
02/12/2025	19.85	47,400	19.50	19.85	19.30	0	2,500	-0.0
01/12/2025	19.55	24,500	19.65	19.90	19.45	0	800	-0.0
28/11/2025	19.65	76,100	19.75	20	19.45	2,100	7,000	-0.1
27/11/2025	19.45	22,000	19.45	19.80	19.45	1,300	5,100	-0.1
26/11/2025	19.80	45,000	19.45	19.80	19	5,300	2,200	0.1
25/11/2025	19.80	32,300	19.45	19.80	19.35	100	1,600	-0.0
24/11/2025	19.80	22,200	19.55	19.90	19.40	500	2,400	-0.0
21/11/2025	19.80	62,700	19.60	19.80	19.10	0	12,300	-0.2
20/11/2025	19.60	16,000	19.40	19.60	19.30	0	4,300	-0.1
19/11/2025	19.40	33,300	19.85	19.85	19.40	0	14,300	-0.3
18/11/2025	19.85	36,100	20	20.15	19.80	11,700	5,800	0.1
17/11/2025	20	47,500	19.65	20.10	19.65	7,400	1,400	0.1
14/11/2025	19.60	49,900	19.30	19.80	19.30	20,700	4,300	0.3
13/11/2025	19.50	61,200	19.60	19.70	19.40	3,700	900	0.1
12/11/2025	19.60	178,800	19.50	19.60	19.30	5,500	0	0.1
11/11/2025	19.50	63,700	19.55	19.55	19	8,700	0	0.2
10/11/2025	19.55	217,400	18.90	19.60	18.90	900	1,500	-0.0
07/11/2025	19.25	83,300	19	19.35	18.90	0	2,000	-0.0
06/11/2025	19.35	51,700	19.40	19.45	19	0	0	0
05/11/2025	19.45	56,200	19	19.45	19	1,500	0	0.0
04/11/2025	19.45	157,400	19.30	19.55	18.60	2,000	100	0.0
03/11/2025	19.35	144,200	19.40	19.40	19.05	0	0	0
31/10/2025	19.40	250,600	19.60	19.60	19.30	0	0	0
30/10/2025	19.60	155,400	19.75	19.75	19.45	100	0	0.0
29/10/2025	19.75	214,300	19.75	19.80	19.65	0	0	0
28/10/2025	19.75	172,400	19.35	19.80	19.30	0	0	0
27/10/2025	19.80	186,200	19.50	19.90	19.40	0	0	0
24/10/2025	19.50	225,100	19.40	19.70	18.90	0	9,700	-0.2
23/10/2025	19.50	139,000	20	20	19.30	0	1,500	-0.0
22/10/2025	19.65	231,800	19.45	19.70	19	0	0	0
21/10/2025	19.45	429,200	20.20	20.20	18.90	3,500	5,500	-0.0
20/10/2025	19.80	203,400	21.15	21.25	19.80	8,000	7,500	0.0
17/10/2025	21.25	139,900	21.45	21.45	21.10	0	5,600	-0.1
16/10/2025	21.20	131,900	21.50	21.70	21.20	5,500	6,200	-0.0
15/10/2025	21.45	104,500	21.90	21.90	21.05	1,400	9,200	-0.2
14/10/2025	21.50	163,700	22.80	22.80	21.50	2,800	8,400	-0.1
13/10/2025	22.35	225,600	21.20	22.40	21.20	12,100	4,700	0.2
10/10/2025	21.85	175,900	21.20	22.30	21.20	10,400	7,600	0.1
09/10/2025	21.20	113,500	21.20	21.50	21.20	0	0	0
08/10/2025	21.20	150,800	21.30	21.30	21.05	3,600	8,500	-0.1
07/10/2025	21.20	120,100	21.55	21.55	21.05	4,100	0	0.1
06/10/2025	21.55	132,800	21	21.70	21	8,300	5,200	0.1
03/10/2025	21	135,900	21	21.25	20.80	10,800	4,300	0.1
02/10/2025	21.10	79,200	21.55	21.60	21.10	0	8,000	-0.2
01/10/2025	21.55	85,100	21.85	21.85	21.55	0	2,200	-0.0
30/09/2025	21.90	163,000	22.35	22.35	21.40	1,000	19,400	-0.4
29/09/2025	22.45	166,000	22.70	22.70	21.95	1,800	10,100	-0.2
26/09/2025	22.50	221,400	22.65	22.95	22.40	12,200	0	0.3
25/09/2025	22.50	312,800	22	22.95	22	19,400	0	0.4
24/09/2025	22	146,400	21.35	22	21	10,100	0	0.2
23/09/2025	21.25	94,200	21.10	21.30	20.60	0	0	0
22/09/2025	21.20	78,700	21.45	21.65	21.20	0	200	-0.0
19/09/2025	21.45	147,300	21.40	21.80	21.40	0	0	0
18/09/2025	21.50	70,800	21.85	21.85	21.50	0	0	0
17/09/2025	21.50	91,200	21.80	22	21.50	200	0	0.0
16/09/2025	21.70	157,600	22	22	21.50	0	0	0
15/09/2025	21.75	159,300	22.20	22.20	21.65	300	0	0.0
12/09/2025	22.10	210,400	22.30	22.40	22	0	14,400	-0.3
11/09/2025	21.80	158,400	21.95	22.10	21.10	0	40,600	-0.9
10/09/2025	21.95	97,100	21.85	22.40	21.85	0	1,500	-0.0
09/09/2025	22.15	141,800	22.40	22.40	21.80	14,400	1,400	0.3
08/09/2025	22.30	338,500	23	23.10	22.30	40,600	800	0.9
05/09/2025	23.95	502,400	22.35	23.95	21.50	1,500	0	0.0
04/09/2025	22.40	251,200	22.40	22.40	21.75	0	0	0
03/09/2025	22.05	343,200	21.50	22.30	21.50	1,600	700	0.0
29/08/2025	21.50	303,200	21.50	21.75	21.45	0	5,600	-0.1
28/08/2025	21.75	266,000	21.90	21.90	21.20	0	0	0
27/08/2025	21.90	496,100	22.20	22.45	21.60	700	4,100	-0.1
26/08/2025	21.95	369,500	20.40	22	20.40	5,600	0	0.1
25/08/2025	20.65	347,800	21.90	21.90	20.60	0	1,100	-0.0
22/08/2025	21.35	741,000	22.25	22.30	21.20	4,100	3,100	0.0
21/08/2025	22.65	551,200	22.80	23.65	22.55	0	4,200	-0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-0.20	-1.14%	757,500	-12,924	0	17.15 17.80 17.15
2 tháng (2026-04-13)	-0.95	-5.21%	1,141,400	-16,824	0	17.15 18.30 17.15
3 tháng (2026-03-16)	-0.60	-3.35%	1,990,400	-29,224	-0.2	17.15 18.50 17.15
6 tháng (2025-12-15)	-2.10	-10.82%	5,065,400	-38,324	-0.4	16.10 19.75 17.15
12 tháng (2025-06-17)	-5.10	-22.77%	33,450,000	-76,324	-1.2	16.10 26.80 17.15
24 tháng (2024-06-24)	-6.20	-26.38%	41,406,300	-175,324	-3.3	16.10 26.80 17.15
36 tháng (2023-06-28)	1.80	11.61%	109,253,300	-411,389	-8.0	14.60 26.80 17.15
60 tháng (2021-07-08)	-7.80	-31.08%	596,364,500	-67,020	-6.9	11.95 59.70 17.15

CTCP Đầu tư Năm Bảy Bảy (nbb)

THỐNG KÊ GIAO DỊCH