Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	18	52,800	17.85	18	17.50	1,000	500	0.0
26/01/2026	18	57,000	18.40	18.40	17.80	0	1,600	-0.0
23/01/2026	18.40	29,300	18.55	18.55	18	0	0	0
22/01/2026	18.60	98,600	18.10	18.75	17.90	3,200	0	0.1
21/01/2026	18.35	70,600	18.05	18.45	17.90	500	0	0.0
20/01/2026	18.50	39,900	18.05	18.55	18.05	0	0	0
19/01/2026	18.55	29,500	18.55	18.55	18	0	2,000	-0.0
16/01/2026	18.55	134,000	18.60	18.60	18	0	0	0
15/01/2026	18.45	23,100	18.30	18.60	18.10	0	0	0
14/01/2026	18.35	15,800	18.65	18.65	18.30	900	0	0.0
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

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 (2025-12-29)	-1	-5.26%	1,129,600	0	0.0	18 19.50 18
2 tháng (2025-11-28)	-1.65	-8.40%	2,119,300	-11,300	-0.2	18 20.95 18
3 tháng (2025-10-29)	-1.75	-8.86%	4,120,500	-100	-0.0	18 20.95 18
6 tháng (2025-07-31)	-5.90	-24.69%	28,023,600	-20,200	-0.4	18 26.80 18
12 tháng (2025-02-03)	-4.50	-20%	33,350,300	-40,200	-0.8	18 26.80 18
24 tháng (2024-02-07)	-2.50	-12.20%	52,311,400	-121,565	-2.6	18 26.80 18
36 tháng (2023-02-13)	6.05	50.63%	146,198,800	-313,565	-6.5	11.95 26.80 18
60 tháng (2021-02-22)	-7.69	-29.95%	595,495,200	-253,796	-13.0	11.95 59.70 18

CTCP Đầu tư Năm Bảy Bảy (nbb)

THỐNG KÊ GIAO DỊCH