Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/04/2014	12.82	29,080	13.08	13.19	12.82	0	0	0
25/04/2014	13.08	52,750	12.36	13.19	12.41	0	10,500	-0.3
24/04/2014	12.36	308,180	11.59	12.36	11.43	0	110,000	-2.6
23/04/2014	11.59	68,860	11.90	12.10	11.54	610	30	0.0
22/04/2014	11.90	150,920	11.74	12.31	11.49	1,330	0	0.0
21/04/2014	11.74	104,340	12.62	12.62	11.74	0	0	0
18/04/2014	12.62	109,550	13.44	13.44	12.62	5,040	0	0.1
17/04/2014	13.44	38,890	12.72	13.60	12.72	0	40	-0.0
16/04/2014	12.72	72,850	13.29	13.39	12.62	0	0	0
15/04/2014	13.29	84,710	13.29	13.80	13.24	0	0	0
14/04/2014	13.29	93,190	13.65	13.65	13.13	2,060	80	0.1
11/04/2014	13.65	83,870	13.91	13.91	13.34	0	9,630	-0.3
10/04/2014	13.91	88,040	13.91	14.06	13.65	0	8,080	-0.2
08/04/2014	13.91	239,810	13.49	14.06	13.70	0	4,200	-0.1
07/04/2014	13.49	214,850	12.72	13.60	12.72	10	0	0.0
04/04/2014	12.72	29,650	12.72	12.72	12.46	0	0	0
03/04/2014	12.72	60,690	12.77	12.77	12.52	0	0	0
02/04/2014	12.77	107,030	12.82	12.82	12.41	0	0	0
01/04/2014	12.82	90,850	12.88	12.88	12.62	0	0	0
31/03/2014	12.88	38,820	13.13	13.13	12.88	0	0	0
28/03/2014	13.13	41,480	13.13	13.13	12.88	0	10,000	-0.3
27/03/2014	13.13	67,000	12.98	13.13	12.67	0	0	0
26/03/2014	12.98	147,470	13.44	13.49	12.77	24,900	0	0.6
25/03/2014	13.44	276,260	13.49	13.55	13.29	0	5,000	-0.1
24/03/2014	13.49	178,160	12.98	13.55	12.98	0	7,510	-0.2
21/03/2014	12.98	94,580	13.13	13.29	12.98	0	0	0
20/03/2014	13.13	74,710	13.29	13.49	13.03	0	27,490	-0.7
19/03/2014	13.29	94,570	13.39	13.44	13.29	0	12,000	-0.3
18/03/2014	13.39	134,190	13.29	13.49	13.13	50,000	10,000	1.0
17/03/2014	13.29	121,010	13.29	13.60	13.29	11,000	42,040	-0.8
14/03/2014	13.29	123,350	13.55	13.55	13.29	31,040	0	0.8
13/03/2014	13.55	34,540	13.70	13.75	13.44	0	0	0
12/03/2014	13.70	326,620	13.44	13.91	13.49	62,100	0	1.7
11/03/2014	13.44	176,790	13.70	13.80	13.39	19,130	0	0.5
10/03/2014	13.70	163,000	14.16	14.16	13.60	0	0	0
07/03/2014	14.16	207,710	13.86	14.58	13.55	15,000	400	0.4
06/03/2014	13.86	219,720	13.03	13.91	13.24	38,000	0	1.0
05/03/2014	13.03	190,630	12.67	13.03	12.77	17,800	47,450	-0.7
04/03/2014	12.67	361,110	13.39	13.39	12.46	0	0	0
03/03/2014	13.39	262,520	14.37	14.63	13.39	0	0	0
28/02/2014	14.37	432,490	13.91	14.37	13.75	29,540	3,000	0.7
27/02/2014	13.91	921,080	14.78	14.78	13.91	318,370	41,000	7.8
26/02/2014	14.78	580,190	14.94	15.04	14.42	201,930	3,350	5.7
25/02/2014	14.94	660,670	14.73	15.45	14.68	266,240	0	7.7
24/02/2014	14.73	847,080	13.80	14.73	14.01	289,280	0	8.3
21/02/2014	13.80	649,530	12.93	13.80	12.57	199,660	2,000	5.1
20/02/2014	12.93	543,960	13.19	13.91	12.52	246,900	5,190	6.1
19/02/2014	13.19	618,090	12.67	13.55	12.46	182,940	77,800	2.6
18/02/2014	12.67	1,192,630	13.39	13.39	12.62	410,700	181,940	5.7
17/02/2014	13.39	597,070	12.52	13.39	12.67	99,800	0	2.6
14/02/2014	12.52	669,010	11.74	12.52	12.46	125,100	0	3.0
13/02/2014	11.74	485,360	11.02	11.74	11.59	71,820	0	1.6
12/02/2014	11.02	329,270	10.30	11.02	10.66	0	0	0
11/02/2014	10.30	480,130	10.15	10.82	10.30	68,260	0	1.4
10/02/2014	10.15	558,780	9.53	10.15	9.53	10,860	0	0.2
07/02/2014	9.53	572,430	9.63	9.68	9.37	126,820	16,000	2.0
06/02/2014	9.63	565,770	9.17	9.73	9.37	77,430	170	1.4
27/01/2014	9.17	646,510	8.60	9.17	8.60	287,190	0	5.1
24/01/2014	8.60	736,550	8.09	8.60	8.09	223,680	0	3.6
23/01/2014	8.09	123,760	7.83	8.09	7.78	19,000	0	0.3
22/01/2014	7.83	260,830	7.78	7.98	7.78	19,000	1,570	0.3
21/01/2014	7.78	155,390	7.78	7.93	7.73	0	0	0
20/01/2014	7.78	169,370	7.98	8.09	7.78	0	1,000	-0.0
17/01/2014	7.98	118,710	7.98	8.09	7.93	0	4,500	-0.1
16/01/2014	7.98	304,670	8.09	8.14	7.98	1,570	0	0.0
15/01/2014	8.09	654,890	8.03	8.24	8.03	15,000	1,000	0.2
14/01/2014	8.03	345,470	8.19	8.19	8.03	13,000	8,000	0.1
13/01/2014	8.19	114,710	8.19	8.24	8.09	0	0	0
10/01/2014	8.19	588,020	8.03	8.50	7.93	195,900	0	3.1
09/01/2014	8.03	116,680	8.03	8.03	7.93	16,000	0	0.2
08/01/2014	8.03	76,140	8.09	8.09	7.93	10,900	0	0.2
07/01/2014	8.09	158,260	7.93	8.14	7.93	0	0	0
06/01/2014	7.93	397,150	7.88	8.14	7.88	0	0	0
03/01/2014	7.88	88,420	7.93	8.09	7.88	0	0	0
02/01/2014	7.93	297,070	8.14	8.14	7.93	0	0	0
31/12/2013	8.14	261,890	7.62	8.14	7.62	0	0	0
30/12/2013	7.62	254,900	7.98	8.09	7.62	0	0	0
27/12/2013	7.98	169,870	8.03	8.09	7.93	0	0	0
26/12/2013	8.03	261,880	8.03	8.24	8.03	0	0	0
25/12/2013	8.03	144,310	8.19	8.29	8.03	0	0	0
24/12/2013	8.19	258,170	8.24	8.34	7.98	0	0	0
23/12/2013	8.24	833,580	7.98	8.29	8.09	0	0	0
20/12/2013	7.98	840,970	7.93	8.24	7.98	38,000	0	0.6
19/12/2013	7.93	349,670	7.88	7.98	7.83	0	0	0
18/12/2013	7.88	90,610	7.83	7.88	7.78	17,000	0	0.3
17/12/2013	7.83	115,000	7.83	7.93	7.78	0	0	0
16/12/2013	7.83	95,540	7.93	7.93	7.78	0	0	0
13/12/2013	7.93	87,190	7.93	8.03	7.78	0	0	0
12/12/2013	7.93	194,820	7.73	7.93	7.62	0	0	0
11/12/2013	7.73	295,170	8.14	8.14	7.73	0	0	0
10/12/2013	8.14	237,770	8.24	8.24	7.88	300	0	0.0
09/12/2013	8.24	218,860	8.24	8.34	8.03	0	0	0
06/12/2013	8.24	547,840	8.09	8.60	8.19	0	1,000	-0.0
05/12/2013	8.09	884,750	7.57	8.09	7.57	100,000	210	1.5
04/12/2013	7.57	142,100	7.52	7.62	7.47	0	790	-0.0
03/12/2013	7.52	55,350	7.57	7.62	7.52	500	0	0.0
02/12/2013	7.57	17,920	7.52	7.57	7.47	0	0	0
29/11/2013	7.52	117,220	7.42	7.67	7.42	0	0	0
28/11/2013	7.42	63,640	7.37	7.57	7.37	0	0	0
27/11/2013	7.37	94,240	7.57	7.62	7.37	4,200	0	0.1

Page:
<<
29
30
31
>>

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