Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/11/2017	17.01	516,920	16.51	17.42	16.59	0	46,130	-1.0
24/11/2017	16.51	782,160	15.43	16.51	15.43	3,000	91,310	-1.7
23/11/2017	15.43	655,470	14.44	15.43	14.19	0	11,000	-0.2
22/11/2017	14.44	308,500	14.27	14.93	13.94	3,570	50,000	-0.8
21/11/2017	14.27	96,900	13.52	14.27	13.27	0	5,690	-0.1
20/11/2017	13.52	125,250	13.44	14.35	13.48	0	30,030	-0.5
17/11/2017	13.44	81,500	13.44	13.44	13.03	0	5,000	-0.1
16/11/2017	13.44	26,880	13.48	13.48	13.03	1,000	0	0.0
15/11/2017	13.48	6,790	13.52	13.52	13.27	0	0	0
14/11/2017	13.52	11,510	13.27	13.52	13.52	0	0	0
13/11/2017	13.27	62,410	13.40	13.40	12.94	0	0	0
10/11/2017	13.40	2,610	13.44	13.48	12.94	0	0	0
09/11/2017	13.44	3,310	13.27	13.44	13.36	0	0	0
08/11/2017	13.27	8,120	13.11	13.44	13.11	6,000	0	0.1
07/11/2017	13.11	8,830	13.27	13.52	13.11	120	0	0.0
06/11/2017	13.27	16,870	12.86	13.32	12.94	11,700	0	0.2
03/11/2017	12.86	5,210	12.69	12.94	12.61	260	900	-0.0
02/11/2017	12.69	102,150	13.36	13.48	12.69	0	6,040	-0.1
01/11/2017	13.36	20,860	13.56	13.56	13.27	0	10,330	-0.2
31/10/2017	13.56	5,620	13.36	13.56	13.27	0	0	0
30/10/2017	13.36	177,460	13.40	13.77	13.36	0	0	0
27/10/2017	13.40	43,190	13.61	13.86	13.40	0	30,550	-0.5
26/10/2017	13.61	36,190	13.69	14.52	13.40	0	21,700	-0.4
25/10/2017	13.69	46,050	13.69	13.90	13.32	0	22,180	-0.4
24/10/2017	13.69	86,440	13.48	13.86	13.27	3,000	0	0.0
23/10/2017	13.48	44,440	13.86	13.86	13.48	0	12,460	-0.2
20/10/2017	13.86	33,130	13.94	14.35	13.81	2,000	20,630	-0.3
19/10/2017	13.94	92,290	14.39	14.39	13.77	0	32,160	-0.5
18/10/2017	14.39	66,240	14.44	15.18	14.39	0	18,410	-0.3
17/10/2017	14.44	28,580	14.68	15.14	14.44	0	18,070	-0.3
16/10/2017	14.68	1,133,890	14.02	14.98	14.02	140	18,660	-0.3
13/10/2017	14.02	617,530	14.02	14.02	13.69	2,400	0	0.0
12/10/2017	14.02	702,500	14.02	14.02	13.56	0	0	0
11/10/2017	14.02	8,240	14.06	14.10	13.73	2,000	0	0.0
10/10/2017	14.06	82,580	13.94	14.10	13.86	0	0	0
09/10/2017	13.94	139,880	13.86	14.06	13.77	0	0	0
06/10/2017	13.86	107,630	13.94	13.94	13.32	0	0	0
05/10/2017	13.94	15,350	13.90	14.02	13.61	0	0	0
04/10/2017	13.90	100,080	13.94	13.94	13.69	0	0	0
03/10/2017	13.94	8,670	13.69	13.94	13.44	0	0	0
02/10/2017	13.69	30,170	14.10	14.10	13.69	0	24,080	-0.4
29/09/2017	14.10	418,800	13.52	14.10	13.44	0	50,000	-0.8
28/09/2017	13.52	106,490	13.69	13.69	13.44	0	0	0
27/09/2017	13.69	20,860	13.69	13.69	13.27	0	10,400	-0.2
26/09/2017	13.69	6,680	13.69	13.69	13.61	0	0	0
25/09/2017	13.69	4,350	13.81	13.81	13.69	0	4,250	-0.1
22/09/2017	13.81	3,260	13.69	13.86	13.52	0	0	0
21/09/2017	13.69	20,200	13.69	13.86	13.40	0	200	-0.0
20/09/2017	13.69	24,510	13.69	13.69	13.65	0	14,350	-0.2
19/09/2017	13.69	143,740	13.94	14.02	13.69	0	137,550	-2.3
18/09/2017	13.94	71,000	14.10	14.10	13.94	0	36,940	-0.6
15/09/2017	14.10	29,170	13.94	14.10	13.69	500	0	0.0
14/09/2017	13.94	27,170	13.94	14.10	13.81	0	25,160	-0.4
13/09/2017	13.94	44,230	14.10	14.52	13.94	0	32,100	-0.5
12/09/2017	14.10	350	14.10	14.10	13.44	0	0	0
11/09/2017	14.10	210	14.10	14.10	14.10	0	0	0
08/09/2017	14.10	257,780	14.27	14.64	14.10	0	20,010	-0.3
07/09/2017	14.27	26,290	14.52	14.52	13.94	0	0	0
06/09/2017	14.52	74,220	13.90	14.77	13.77	0	4,800	-0.1
05/09/2017	13.90	9,550	13.69	14.02	13.48	0	0	0
01/09/2017	13.69	6,270	13.90	14.02	13.52	0	0	0
31/08/2017	13.90	5,030	13.86	13.90	13.69	0	1,200	-0.0
30/08/2017	13.86	5,940	13.98	14.06	13.86	0	0	0
29/08/2017	13.98	2,870	13.98	13.98	13.94	50	0	0.0
28/08/2017	13.98	9,210	13.73	13.98	13.56	0	0	0
25/08/2017	13.73	5,230	13.98	13.98	13.73	0	0	0
24/08/2017	13.98	210	13.94	13.98	13.98	0	0	0
23/08/2017	13.94	8,230	14.06	14.06	13.94	3,000	0	0.1
22/08/2017	14.06	15,140	14.06	14.06	13.77	0	0	0
21/08/2017	14.06	2,010	14.02	14.06	14.06	0	0	0
18/08/2017	14.02	23,210	13.94	14.06	13.86	0	0	0
17/08/2017	13.94	20,940	14.10	14.10	13.77	0	0	0
16/08/2017	14.10	2,740	14.10	14.10	14.02	0	0	0
15/08/2017	14.10	7,110	14.10	14.10	13.77	0	0	0
14/08/2017	14.10	19,240	14.10	14.10	13.65	0	0	0
11/08/2017	14.10	31,320	14.10	14.10	13.65	0	0	0
10/08/2017	14.10	16,310	14.27	14.27	13.69	0	0	0
09/08/2017	14.27	57,090	13.94	14.27	13.27	6,980	0	0.1
08/08/2017	13.94	18,190	13.94	13.94	13.81	0	0	0
07/08/2017	13.94	47,660	13.94	14.02	13.77	20,000	0	0.3
04/08/2017	13.94	15,850	14.06	14.06	13.86	530	0	0.0
03/08/2017	14.06	87,210	14.06	14.23	13.81	4,610	0	0.1
02/08/2017	14.06	13,680	13.94	14.10	13.94	0	0	0
01/08/2017	13.94	30,750	14.10	14.10	13.69	0	0	0
31/07/2017	14.10	33,280	14.10	14.27	14.10	0	0	0
28/07/2017	14.10	32,720	14.27	14.44	14.10	0	10	-0.0
27/07/2017	14.27	102,770	14.10	14.93	14.02	0	160	-0.0
26/07/2017	14.10	9,490	14.10	14.15	13.44	0	10	-0.0
25/07/2017	14.10	6,100	14.10	14.19	13.40	0	0	0
24/07/2017	14.10	15,870	14.19	14.19	13.81	0	0	0
21/07/2017	14.19	23,150	14.06	14.27	13.69	0	0	0
20/07/2017	14.06	14,330	14.10	14.10	13.52	0	0	0
19/07/2017	14.10	20,230	14.19	14.19	13.77	0	0	0
18/07/2017	14.19	17,000	14.44	14.44	14.10	0	10	-0.0
17/07/2017	14.44	47,220	14.44	14.44	14.10	0	0	0
14/07/2017	14.44	23,190	14.44	14.44	14.10	0	0	0
13/07/2017	14.44	73,510	14.48	14.52	14.19	4,079,605	4,084,805	-0.1
12/07/2017	14.48	19,370	14.52	14.52	14.27	16,000	10,000	0.1
11/07/2017	14.52	55,510	14.52	14.52	14.19	31,930	33,940	-0.0
10/07/2017	14.52	51,560	14.77	14.77	14.31	1,000	0	0.0

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	-1	-4.35%	512,700	-730,728	-16.3	21.80 23 22
2 tháng (2024-07-22)	-2.80	-11.29%	1,141,800	-725,128	-16.2	21.25 24.80 22
3 tháng (2024-06-24)	-1.50	-6.38%	2,087,900	-708,228	-15.8	21.25 25.50 22
6 tháng (2024-03-25)	-3	-12%	7,479,900	-710,928	-15.9	21.25 26 22
12 tháng (2023-09-26)	3.10	16.40%	31,659,700	-727,493	-16.2	17.60 26 22
24 tháng (2022-10-03)	3.95	21.88%	175,278,800	-847,364	-19.1	11.95 26 22
36 tháng (2021-10-06)	-14.50	-39.73%	550,005,400	-682,324	-22.2	11.95 59.70 22
60 tháng (2019-10-17)	4.78	27.79%	603,562,370	-11,759,984	-245.3	11.95 59.70 22

CTCP Đầu tư Năm Bảy Bảy (nbb)

THỐNG KÊ GIAO DỊCH