Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/06/2016	11.97	2,330	12.17	12.17	11.97	0	0	0
22/06/2016	12.17	1,210	12.04	12.17	11.77	250	0	0.0
21/06/2016	12.04	0	12.04	12.04	12.04	0	0	0
20/06/2016	12.04	10,400	11.84	12.04	11.91	0	8,250	-0.1
17/06/2016	11.84	98,300	12.17	12.24	11.57	0	8,000	-0.1
16/06/2016	12.17	108,210	11.91	12.24	11.91	0	22,000	-0.4
15/06/2016	11.91	31,230	11.97	11.97	11.84	0	1,000	-0.0
14/06/2016	11.97	23,640	11.97	11.97	11.71	0	990	-0.0
13/06/2016	11.97	36,600	11.91	12.04	11.71	0	2,190	-0.0
10/06/2016	11.91	38,540	12.17	12.17	11.91	0	1,010	-0.0
09/06/2016	12.17	27,810	12.17	12.17	11.91	0	5,810	-0.1
08/06/2016	12.17	19,000	12.30	12.37	12.17	0	0	0
07/06/2016	12.30	237,890	12.10	12.37	12.04	0	24,960	-0.5
06/06/2016	12.10	120,590	12.10	12.10	11.91	0	1,360	-0.0
03/06/2016	12.10	13,610	12.10	12.10	11.97	0	8,650	-0.2
02/06/2016	12.10	26,000	12.10	12.24	11.91	0	5,030	-0.1
01/06/2016	12.10	17,070	12.04	12.10	11.97	0	10,000	-0.2
31/05/2016	12.04	20,040	12.10	12.10	11.91	0	4,990	-0.1
30/05/2016	12.10	14,840	12.10	12.10	11.97	0	8,950	-0.2
27/05/2016	12.10	4,600	11.97	12.43	11.97	0	1,060	-0.0
26/05/2016	11.97	46,830	12.30	12.30	11.97	0	2,650	-0.0
25/05/2016	12.30	112,050	12.50	12.50	12.17	67,400	12,350	1.0
24/05/2016	12.50	78,480	12.30	12.50	12.17	49,900	24,990	0.5
23/05/2016	12.30	10,910	12.24	12.57	12.24	0	4,010	-0.1
20/05/2016	12.24	113,590	12.04	12.50	11.84	39,650	41,000	-0.0
19/05/2016	12.04	53,640	12.04	12.04	11.84	23,540	9,990	0.2
18/05/2016	12.04	95,850	12.04	12.10	11.84	49,510	8,780	0.7
17/05/2016	12.04	86,360	12.24	12.24	11.91	0	1,230	-0.0
16/05/2016	12.24	188,760	12.10	12.30	11.91	0	30,000	-0.5
13/05/2016	12.10	52,410	12.10	12.10	11.91	0	19,990	-0.4
12/05/2016	12.10	118,410	12.37	12.37	12.10	0	5,010	-0.1
11/05/2016	12.37	81,420	12.43	12.50	12.10	0	10,140	-0.2
10/05/2016	12.43	109,820	12.43	12.43	12.04	0	10,000	-0.2
09/05/2016	12.43	170,740	12.83	12.83	12.43	0	21,370	-0.4
06/05/2016	12.83	211,430	12.83	13.23	12.57	0	50,000	-1.0
05/05/2016	12.83	927,390	12.04	12.83	12.30	100	115,000	-2.2
04/05/2016	12.04	430,230	11.31	12.04	11.24	11,510	0	0.2
29/04/2016	11.31	613,770	11.31	11.44	11.31	0	527,540	-9.1
28/04/2016	11.31	344,930	11.38	11.44	11.31	0	325,800	-5.6
27/04/2016	11.38	514,590	11.38	11.44	11.31	2,000	493,000	-8.5
26/04/2016	11.38	394,480	11.24	11.51	11.24	2,000	379,610	-6.5
25/04/2016	11.24	451,730	10.91	11.38	10.98	0	340,000	-5.8
22/04/2016	10.91	247,400	10.85	11.57	10.45	0	150,890	-2.5
21/04/2016	10.85	61,610	10.72	11.05	10.78	0	31,110	-0.5
20/04/2016	10.72	241,440	10.85	11.11	10.65	0	50,000	-0.8
19/04/2016	10.85	152,270	10.98	11.18	10.78	0	32,190	-0.5
15/04/2016	10.98	149,230	11.18	11.18	10.85	0	40,040	-0.7
14/04/2016	11.18	168,500	10.98	11.24	10.91	0	43,540	-0.7
13/04/2016	10.98	113,390	10.98	11.24	10.91	2,000	20,000	-0.3
12/04/2016	10.98	53,770	11.11	11.18	10.91	0	0	0
11/04/2016	11.11	68,130	11.24	11.44	11.11	0	0	0
08/04/2016	11.24	99,750	11.31	11.64	11.18	0	0	0
07/04/2016	11.31	14,970	11.24	11.51	11.24	0	0	0
06/04/2016	11.24	64,720	11.24	11.57	11.24	0	11,200	-0.2
05/04/2016	11.24	119,900	11.84	11.84	11.24	0	11,800	-0.2
04/04/2016	11.84	36,600	11.44	11.84	11.24	0	0	0
01/04/2016	11.44	184,820	12.30	12.30	11.44	0	0	0
31/03/2016	12.30	384,330	11.51	12.30	11.24	0	0	0
30/03/2016	11.51	187,170	11.84	11.84	11.51	3,000	0	0.1
29/03/2016	11.84	100,790	11.77	11.84	11.38	0	2,000	-0.0
28/03/2016	11.77	98,250	11.77	12.10	11.64	0	11,000	-0.2
25/03/2016	11.77	185,790	11.77	12.17	11.77	0	36,990	-0.7
24/03/2016	11.77	445,660	11.51	12.30	11.64	0	202,420	-3.7
23/03/2016	11.51	83,860	11.84	11.84	11.51	0	16,820	-0.3
22/03/2016	11.84	357,000	11.91	12.17	11.57	0	15,200	-0.3
21/03/2016	11.91	16,120	12.04	12.04	11.51	0	500	-0.0
18/03/2016	12.04	25,830	12.10	12.10	11.84	0	2,100	-0.0
17/03/2016	12.10	16,760	12.10	12.10	11.84	0	3,000	-0.1
16/03/2016	12.10	13,070	12.17	12.17	11.84	0	500	-0.0
15/03/2016	12.17	30,540	12.17	12.17	11.91	400	1,000	-0.0
14/03/2016	12.17	63,450	12.57	12.57	11.91	0	2,500	-0.0
11/03/2016	12.57	52,510	12.24	13.03	12.37	0	0	0
10/03/2016	12.24	30,940	12.43	12.43	11.91	0	0	0
09/03/2016	12.43	47,180	12.70	12.77	11.97	0	0	0
08/03/2016	12.70	4,510	12.04	12.70	12.63	0	0	0
07/03/2016	12.04	10	12.43	12.43	12.04	0	0	0
04/03/2016	12.43	14,160	12.50	12.50	11.91	0	0	0
03/03/2016	12.50	47,090	12.57	12.57	12.24	0	0	0
02/03/2016	12.57	8,610	12.70	12.70	12.30	0	0	0
01/03/2016	12.70	8,440	12.83	12.83	12.37	0	0	0
29/02/2016	12.83	9,410	12.83	13.10	12.37	0	0	0
26/02/2016	12.83	9,900	12.90	12.90	12.57	0	0	0
25/02/2016	12.90	10,310	12.96	12.96	12.57	0	0	0
24/02/2016	12.96	8,000	12.96	12.96	12.96	0	0	0
23/02/2016	12.96	11,070	12.90	13.03	12.30	0	0	0
22/02/2016	12.90	10,010	12.90	12.90	12.24	0	2,500	-0.0
19/02/2016	12.90	1,910	12.90	12.90	12.24	0	0	0
18/02/2016	12.90	10	12.90	12.90	12.90	0	0	0
17/02/2016	12.90	4,580	13.10	13.10	12.57	2,400	0	0.0
16/02/2016	13.10	7,530	12.90	13.10	12.57	0	0	0
15/02/2016	12.90	2,340	13.16	13.16	12.30	0	0	0
05/02/2016	13.16	135,910	13.16	13.56	12.30	0	0	0
04/02/2016	13.16	21,310	12.77	13.16	11.91	0	0	0
03/02/2016	12.77	28,020	12.77	12.77	11.91	0	0	0
02/02/2016	12.77	26,750	12.70	13.23	11.84	0	0	0
01/02/2016	12.70	10,040	12.30	12.77	12.24	0	0	0
29/01/2016	12.30	11,210	13.16	13.89	12.30	0	10	-0.0
28/01/2016	13.16	0	13.16	13.16	13.16	0	0	0
27/01/2016	13.16	20	12.83	13.16	13.16	0	0	0
26/01/2016	12.83	5,800	13.10	13.10	12.30	0	0	0

Page:
<<
24
25
26
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-1	-5.26%	1,182,400	500	0.0	18 19.50 18
2 tháng (2025-12-01)	-1.55	-7.93%	2,096,000	-5,900	-0.1	18 20.95 18
3 tháng (2025-10-30)	-1.60	-8.16%	3,959,000	400	-0.0	18 20.95 18
6 tháng (2025-08-01)	-5.75	-24.21%	27,986,700	-20,900	-0.4	18 26.80 18
12 tháng (2025-02-03)	-4.50	-20%	33,403,100	-39,700	-0.8	18 26.80 18
24 tháng (2024-02-15)	-2.70	-13.04%	52,334,600	-121,065	-2.5	18 26.80 18
36 tháng (2023-02-13)	6.05	50.63%	146,251,600	-313,065	-6.5	11.95 26.80 18
60 tháng (2021-02-23)	-7.60	-29.69%	595,522,900	-244,296	-12.8	11.95 59.70 18

CTCP Đầu tư Năm Bảy Bảy (nbb)

THỐNG KÊ GIAO DỊCH