Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/12/2015	14.35	32,960	14.42	14.42	13.89	0	0	0
02/12/2015	14.42	30,220	13.89	14.75	13.89	0	0	0
01/12/2015	13.89	6,790	14.29	14.62	13.89	0	10	-0.0
30/11/2015	14.29	4,030	14.29	14.68	14.02	0	0	0
27/11/2015	14.29	4,280	14.22	14.75	14.15	200	0	0.0
26/11/2015	14.22	37,200	14.29	14.29	13.63	0	0	0
25/11/2015	14.29	14,910	14.49	14.49	14.09	500	0	0.0
24/11/2015	14.49	0	14.49	14.49	14.49	0	0	0
23/11/2015	14.49	1,240	14.55	14.75	13.89	0	0	0
20/11/2015	14.55	320	14.29	14.75	13.43	0	0	0
19/11/2015	14.29	52,980	14.29	14.29	14.02	0	0	0
18/11/2015	14.29	61,850	14.42	14.42	14.15	0	0	0
17/11/2015	14.42	2,030	14.49	14.55	14.42	0	0	0
16/11/2015	14.49	185,530	14.75	14.75	14.29	0	0	0
13/11/2015	14.75	31,020	14.75	14.75	14.35	0	0	0
12/11/2015	14.75	30,110	14.75	14.75	14.68	0	0	0
11/11/2015	14.75	20,000	14.75	14.75	14.75	0	0	0
10/11/2015	14.75	27,010	14.75	14.82	14.75	0	0	0
09/11/2015	14.75	55,000	14.82	14.88	14.75	0	0	0
06/11/2015	14.82	31,620	14.75	14.95	14.55	0	0	0
05/11/2015	14.75	80,650	14.68	14.95	14.15	0	0	0
04/11/2015	14.68	7,580	14.75	14.75	14.55	0	0	0
03/11/2015	14.75	37,320	14.82	14.95	14.55	0	0	0
02/11/2015	14.82	52,500	14.82	14.88	14.55	0	0	0
30/10/2015	14.82	22,900	14.82	15.74	14.02	0	0	0
29/10/2015	14.82	66,090	14.75	14.82	14.55	0	0	0
28/10/2015	14.75	19,040	14.88	14.88	14.55	0	0	0
27/10/2015	14.88	19,040	14.95	14.95	14.62	0	0	0
26/10/2015	14.95	24,290	14.95	14.95	14.75	24,010	0	0.5
23/10/2015	14.95	45,370	14.95	15.01	14.88	20,580	0	0.5
22/10/2015	14.95	23,620	15.01	15.08	14.88	18,500	0	0.4
21/10/2015	15.01	56,930	15.01	15.08	14.88	22,000	0	0.5
20/10/2015	15.01	57,170	15.15	15.15	14.95	15,400	0	0.3
19/10/2015	15.15	10,510	15.15	15.15	15.08	10,000	0	0.2
16/10/2015	15.15	25,940	15.21	15.21	14.75	10,000	0	0.2
15/10/2015	15.21	32,820	15.08	15.21	14.95	10,000	0	0.2
14/10/2015	15.08	56,120	15.15	15.21	15.08	35,000	0	0.8
13/10/2015	15.15	140,400	15.15	15.21	15.01	83,000	65,000	0.4
12/10/2015	15.15	109,930	15.15	15.21	15.15	92,000	0	2.1
09/10/2015	15.15	75,570	15.15	15.21	15.01	22,000	0	0.5
08/10/2015	15.15	31,340	15.08	15.21	15.08	6,800	0	0.2
07/10/2015	15.08	106,050	15.01	15.21	15.01	31,600	0	0.7
06/10/2015	15.01	55,520	14.88	15.08	14.75	1,000	0	0.0
05/10/2015	14.88	14,550	14.88	15.54	14.88	0	0	0
02/10/2015	14.88	10,350	14.75	15.21	14.75	500	0	0.0
01/10/2015	14.75	21,230	14.75	14.88	14.62	1,000	0	0.0
30/09/2015	14.75	55,590	14.68	14.88	14.62	0	0	0
29/09/2015	14.68	39,280	14.68	14.82	14.49	0	0	0
28/09/2015	14.68	28,520	14.75	14.82	14.55	0	0	0
25/09/2015	14.75	41,700	14.75	14.82	14.55	0	0	0
24/09/2015	14.75	45,070	14.68	14.75	14.62	5,000	0	0.1
23/09/2015	14.68	23,740	14.62	14.82	14.55	0	0	0
22/09/2015	14.62	97,250	14.55	14.82	14.55	10,000	0	0.2
21/09/2015	14.55	87,070	14.35	14.62	14.35	0	0	0
18/09/2015	14.35	57,840	14.35	14.82	14.35	0	0	0
17/09/2015	14.35	145,490	14.35	14.62	14.22	41,600	0	0.9
16/09/2015	14.35	66,420	14.22	14.49	14.02	0	0	0
15/09/2015	14.22	62,980	14.55	14.55	14.22	10	0	0.0
14/09/2015	14.55	41,500	14.55	14.95	14.42	0	0	0
11/09/2015	14.55	33,450	14.55	14.95	14.55	0	0	0
10/09/2015	14.55	25,790	14.49	14.68	14.35	0	0	0
09/09/2015	14.49	156,480	14.35	14.55	14.22	0	0	0
08/09/2015	14.35	153,400	14.09	14.35	14.09	0	0	0
07/09/2015	14.09	148,510	14.55	14.55	13.89	0	40	-0.0
04/09/2015	14.55	6,230	14.75	15.15	14.02	0	0	0
03/09/2015	14.75	210	14.82	15.15	14.75	0	0	0
01/09/2015	14.82	180,800	14.82	14.88	14.02	0	0	0
31/08/2015	14.82	234,670	14.95	14.95	14.62	0	0	0
28/08/2015	14.95	46,150	14.95	15.01	14.55	0	0	0
27/08/2015	14.95	26,080	14.68	15.35	14.88	20,000	0	0.5
26/08/2015	14.68	93,920	14.68	15.15	13.82	20,000	0	0.4
25/08/2015	14.68	155,470	14.68	15.15	13.69	10,000	0	0.2
24/08/2015	14.68	256,780	15.54	15.54	14.49	169,170	300	3.7
21/08/2015	15.54	100,110	15.61	15.61	14.55	63,890	0	1.5
20/08/2015	15.61	233,230	15.74	16.07	15.61	50,000	0	1.2
19/08/2015	15.74	374,270	15.68	15.87	15.68	0	0	0
18/08/2015	15.68	32,330	15.61	16.07	15.54	27,310	0	0.6
17/08/2015	15.61	135,860	15.81	15.81	15.61	87,030	14,000	1.7
14/08/2015	15.81	189,490	15.81	15.94	15.54	131,300	0	3.1
13/08/2015	15.81	69,460	16.01	16.01	15.54	0	16,600	-0.4
12/08/2015	16.01	90,620	16.34	16.34	15.87	206,520	200,000	0.2
11/08/2015	16.34	310,860	16.40	16.40	16.14	209,470	0	5.2
10/08/2015	16.40	410,570	15.74	16.40	15.48	159,260	0	3.9
07/08/2015	15.74	18,800	15.54	15.74	15.35	0	0	0
06/08/2015	15.54	38,290	15.87	15.87	14.88	0	0	0
05/08/2015	15.87	70,790	15.54	15.87	15.54	0	0	0
04/08/2015	15.54	31,930	15.81	15.94	15.54	0	0	0
03/08/2015	15.81	441,210	15.54	16.14	15.61	0	3,000	-0.1
31/07/2015	15.54	184,970	15.21	15.54	15.15	0	17,000	-0.4
30/07/2015	15.21	44,780	15.21	15.21	15.08	0	3,000	-0.1
29/07/2015	15.21	148,600	15.21	15.48	15.15	0	59,200	-1.4
28/07/2015	15.21	139,570	15.35	15.35	15.21	0	54,000	-1.2
27/07/2015	15.35	33,880	15.21	15.48	15.15	0	10,200	-0.2
24/07/2015	15.21	27,930	15.41	15.48	15.21	0	1,000	-0.0
23/07/2015	15.41	40,820	15.68	15.74	15.35	0	3,000	-0.1
22/07/2015	15.68	131,620	15.21	15.74	15.08	0	12,000	-0.3
21/07/2015	15.21	79,780	14.88	15.21	14.88	0	7,450	-0.2
20/07/2015	14.88	313,110	15.54	15.54	14.82	500	222,280	-5.0
17/07/2015	15.54	100,950	15.54	15.81	15.54	0	5,000	-0.1
16/07/2015	15.54	94,460	15.81	15.81	15.48	0	9,000	-0.2

Page:
<<
25
26
27
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	1.35	6.94%	1,431,800	1,100	0.0	19.25 20.95 20.10
2 tháng (2025-10-06)	-0.75	-3.48%	5,399,500	-16,800	-0.4	19.25 22.35 20.10
3 tháng (2025-09-08)	-1.50	-6.73%	8,454,600	-8,900	-0.1	19.25 22.50 20.10
6 tháng (2025-06-09)	-1.40	-6.31%	28,279,000	-30,200	-0.6	19.25 26.80 20.10
12 tháng (2024-12-10)	-2.70	-11.49%	32,152,200	-65,500	-1.4	19.25 26.80 20.10
24 tháng (2023-12-18)	0	0%	54,957,100	-126,265	-2.7	19.25 26.80 20.10
36 tháng (2022-12-21)	8.80	73.33%	155,508,100	-281,013	-5.8	11.95 26.80 20.10
60 tháng (2020-12-31)	-2.28	-9.87%	594,053,980	-271,596	-13.5	11.95 59.70 20.10

CTCP Đầu tư Năm Bảy Bảy (nbb)

THỐNG KÊ GIAO DỊCH