Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/06/2018	15.97	1,010	15.85	15.97	15.97	0	0	0
07/06/2018	15.85	7,780	16.01	16.01	15.47	0	0	0
06/06/2018	16.01	5,120	16.10	16.10	15.51	0	0	0
05/06/2018	16.10	12,440	15.72	16.18	15.10	0	0	0
04/06/2018	15.72	11,830	16.18	16.39	15.35	500	0	0.0
01/06/2018	16.18	20,030	16.26	16.26	15.35	960	0	0.0
31/05/2018	16.26	6,330	16.26	16.26	16.10	0	0	0
30/05/2018	16.26	4,210	16.34	16.51	15.27	0	0	0
29/05/2018	16.34	75,670	15.35	16.39	14.93	1,500	0	0.0
28/05/2018	15.35	8,400	15.76	15.76	14.93	1,500	750	0.0
25/05/2018	15.76	14,350	15.68	15.93	15.22	0	0	0
24/05/2018	15.68	97,110	14.77	15.76	14.93	0	0	0
23/05/2018	14.77	15,080	15.76	15.85	14.77	0	0	0
22/05/2018	15.76	51,100	15.60	15.76	15.10	0	90	-0.0
21/05/2018	15.60	6,160	15.64	15.64	15.18	0	0	0
18/05/2018	15.64	10,500	15.31	15.68	15.02	0	0	0
17/05/2018	15.31	13,340	15.60	15.60	15.31	0	0	0
16/05/2018	15.60	10,020	15.68	15.68	15.60	0	0	0
15/05/2018	15.68	5,240	15.68	15.68	15.31	0	0	0
14/05/2018	15.68	6,300	15.72	15.76	15.22	0	0	0
11/05/2018	15.72	10,120	15.18	15.72	14.93	0	0	0
10/05/2018	15.18	38,060	15.72	15.72	15.18	0	0	0
09/05/2018	15.72	2,250	15.35	15.72	15.72	0	0	0
08/05/2018	15.35	39,540	15.97	15.97	15.35	1,000	0	0.0
07/05/2018	15.97	28,520	16.01	16.01	15.31	3,000	0	0.1
04/05/2018	16.01	95,400	16.10	16.10	15.43	0	0	0
03/05/2018	16.10	206,980	16.10	16.10	15.76	0	0	0
02/05/2018	16.10	11,540	16.10	16.10	15.35	0	1,000	-0.0
27/04/2018	16.10	58,030	15.76	16.59	14.93	0	0	0
26/04/2018	15.76	106,620	15.35	15.76	14.31	1,500	43,270	-0.7
24/04/2018	15.35	105,170	15.35	15.39	14.89	2,500	49,000	-0.8
23/04/2018	15.35	39,850	15.60	15.60	15.10	0	8,000	-0.1
20/04/2018	15.60	22,430	15.60	15.60	15.10	0	0	0
19/04/2018	15.60	85,250	15.68	15.76	15.10	0	2,000	-0.0
18/04/2018	15.68	48,310	15.10	15.76	15.02	0	5,000	-0.1
17/04/2018	15.10	35,830	15.35	15.43	15.10	1,000	3,420	-0.0
16/04/2018	15.35	22,800	16.10	16.10	15.02	240	10	0.0
13/04/2018	16.10	40,850	16.55	16.59	15.60	0	220	-0.0
12/04/2018	16.55	100,110	16.10	16.59	15.35	360	3,000	-0.1
11/04/2018	16.10	88,590	16.59	16.59	15.68	10	0	0.0
10/04/2018	16.59	453,630	17.51	17.51	16.34	201,390	2,000	4.0
09/04/2018	17.51	234,930	17.17	17.84	16.26	101,890	3,000	2.0
06/04/2018	17.17	318,740	16.22	17.34	16.51	3,000	5,680	-0.1
05/04/2018	16.22	591,460	15.18	16.22	16.01	200	17,100	-0.3
04/04/2018	15.18	264,150	14.27	15.27	13.94	5,120	131,000	-2.3
03/04/2018	14.27	267,300	14.77	14.77	13.77	17,850	127,000	-1.8
02/04/2018	14.77	107,100	15.35	15.51	14.31	7,300	0	0.1
30/03/2018	15.35	151,510	15.76	15.76	14.93	13,000	0	0.2
29/03/2018	15.76	349,390	15.93	16.92	15.35	0	30,660	-0.6
28/03/2018	15.93	1,232,230	17.09	18.25	15.93	1,580	476,720	-9.1
27/03/2018	17.09	2,890	18.34	18.34	17.09	0	0	0
26/03/2018	18.34	2,060	19.70	19.70	18.34	0	0	0
23/03/2018	19.70	25,670	21.16	21.16	19.70	1,500	1,160	0.0
22/03/2018	21.16	1,160	21.16	21.16	20.12	0	0	0
21/03/2018	21.16	180	20.74	21.16	20.33	50	0	0.0
20/03/2018	20.74	540	21.24	21.49	20.29	20	0	0.0
19/03/2018	21.24	4,090	21.41	21.49	20.29	0	0	0
16/03/2018	21.41	15,040	21.49	21.49	20.12	0	0	0
15/03/2018	21.49	1,500	20.74	21.49	21.49	0	0	0
14/03/2018	20.74	2,040	21.07	21.07	20.74	500	0	0.0
13/03/2018	21.07	403,180	21.16	21.16	20.33	0	0	0
12/03/2018	21.16	204,640	21.16	21.41	20.24	4,000	0	0.1
09/03/2018	21.16	960	21.45	21.45	21.16	0	0	0
08/03/2018	21.45	21,460	21.49	21.49	20.33	0	15,450	-0.4
07/03/2018	21.49	58,630	21.57	21.57	20.74	0	56,470	-1.4
06/03/2018	21.57	355,880	22.15	22.32	20.74	400	50,540	-1.3
05/03/2018	22.15	3,310	21.57	22.40	20.74	0	2,200	-0.1
02/03/2018	21.57	55,040	20.16	21.57	20.99	0	1,240	-0.0
01/03/2018	20.16	36,050	21.24	21.99	19.91	1,990	10	0.0
28/02/2018	21.24	770	20.74	21.32	20.74	0	0	0
27/02/2018	20.74	2,230	21.74	21.74	20.74	1,000	0	0.0
26/02/2018	21.74	300	20.33	21.74	21.57	0	0	0
23/02/2018	20.33	1,200	21.49	22.15	20.33	200	0	0.0
22/02/2018	21.49	5,660	21.57	21.57	20.41	3,650	0	0.1
21/02/2018	21.57	24,530	21.07	21.90	21.07	0	10,000	-0.3
13/02/2018	21.07	34,180	20.74	21.07	19.91	23,710	500	0.6
12/02/2018	20.74	4,020	20.74	21.49	20.74	0	0	0
09/02/2018	20.74	3,790	21.57	21.57	20.08	0	100	-0.0
08/02/2018	21.57	7,510	20.74	21.57	19.33	0	0	0
07/02/2018	20.74	6,510	20.16	21.57	19.58	300	1,300	-0.0
06/02/2018	20.16	27,970	20.33	20.33	18.92	120	910	-0.0
05/02/2018	20.33	25,740	20.45	20.45	19.08	3,040	4,920	-0.0
02/02/2018	20.45	2,420	20.58	20.58	19.50	1,300	1,300	0
01/02/2018	20.58	43,210	20.33	20.74	20.16	0	4,100	-0.1
31/01/2018	20.33	12,360	20.74	20.74	20.33	0	500	-0.0
30/01/2018	20.74	52,120	20.33	20.74	19.91	0	16,170	-0.4
29/01/2018	20.33	72,460	20.74	20.74	19.91	1,000	0	0.0
26/01/2018	20.74	297,970	20.66	20.74	19.91	0	250,000	-6.0
25/01/2018	20.66	661,590	19.66	20.66	19.66	0	8,500	-0.2
22/01/2018	19.66	134,360	19.08	19.66	18.67	7,000	0	0.2
19/01/2018	19.08	76,910	18.87	19.91	18.67	0	0	0
18/01/2018	18.87	73,400	19.04	19.04	17.84	5,500	13,500	-0.2
17/01/2018	19.04	31,420	20.33	20.33	19.04	500	0	0.0
16/01/2018	20.33	71,690	19.08	20.33	18.25	2,000	0	0.0
15/01/2018	19.08	367,760	18.25	19.08	17.46	1,000	0	0.0
12/01/2018	18.25	167,740	18.75	19.08	18.25	0	0	0
11/01/2018	18.75	60,270	19.04	19.17	18.42	0	5,000	-0.1
10/01/2018	19.04	337,360	18.05	19.25	18.05	17,580	7,580	0.2
09/01/2018	18.05	692,640	16.88	18.05	16.76	13,670	30,000	-0.3
08/01/2018	16.88	19,390	17.01	17.34	16.88	0	0	0

Page:
<<
20
21
22
>>

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