CTCP Đầu tư Năm Bảy Bảy (nbb)

17.05
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-06-29) 		-0.30 -1.73% 650,700 -1,400 0
17
17.65
17.05
2 tháng
(2026-06-01) 		-0.55 -3.13% 1,408,100 -4,149 0
17
17.75
17.05
3 tháng
(2026-05-04) 		-0.75 -4.21% 1,909,500 -20,472 0
17
17.95
17.05
6 tháng
(2026-01-30) 		-0.75 -4.21% 4,339,100 -48,472 -0.5
16.10
18.50
17.05
12 tháng
(2025-08-04) 		-6.85 -28.66% 32,323,000 -68,972 -0.9
16.10
26.80
17.05
24 tháng
(2024-08-08) 		-5.95 -25.87% 41,148,800 -200,072 -3.8
16.10
26.80
17.05
36 tháng
(2023-08-14) 		-4.45 -20.70% 87,453,900 -239,737 -4.5
16.10
26.80
17.05
60 tháng
(2021-08-24) 		-15.95 -48.33% 594,226,300 -71,368 -6.9
11.95
59.70
17.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
13.20
 769,800 13 13.50 13.15 6,000 30,800 -0.3
13/12/2022
13
 335,700 13.10 13.10 12.55 0 1,000 -0.0
12/12/2022
13.10
 763,800 13.15 13.65 12.40 0 14,200 -0.2
09/12/2022
13.15
 564,200 12.90 13.25 12.40 0 32,100 -0.4
08/12/2022
12.90
 1,667,900 12.85 13.30 12.30 1,000 1,000 0
07/12/2022
12.85
 671,700 13.80 13.80 12.85 14,100 15,500 -0.0
06/12/2022
13.80
 1,244,800 14.80 14.80 13.80 32,100 0 0.4
05/12/2022
14.80
 1,190,100 15.25 15.60 14.60 0 700 -0.0
02/12/2022
15.25
 996,100 14.85 15.40 14.40 16,500 500 0.2
01/12/2022
14.85
 1,501,300 13.90 14.85 14.20 0 0 0.0
30/11/2022
13.90
 919,800 13.55 14 13.35 100 0 0.0
29/11/2022
13.55
 1,283,700 13.50 14.10 13.10 1,200 1,400 -0.0
28/11/2022
13.50
 1,015,700 12.95 13.80 13 0 1,000 -0.0
25/11/2022
12.95
 513,800 12.80 13 12.40 0 2,300 -0.0
24/11/2022
12.80
 2,482,500 12.10 12.80 11.30 12,100 44 0.2
23/11/2022
12.10
 501,100 13 13 12.10 4,700 0 0.1
22/11/2022
13
 1,268,700 13.15 13.85 12.55 9,300 0 0.1
21/11/2022
13.15
 722,600 12.80 13.40 12.60 0 0 0.1
18/11/2022
12.80
 2,137,500 12.60 12.90 11.75 10,200 0 0.1
17/11/2022
12.60
 1,144,700 13.50 13.90 12.60 3,000 0 0.0
16/11/2022
13.50
 3,193,900 13.85 14 12.90 10,500 0 0.1
15/11/2022
13.85
 318,800 14.85 14.85 13.85 2,500 0 0.0
14/11/2022
14.85
 312,700 15.95 15.95 14.85 0 0 0.0
11/11/2022
15.95
 500,800 16 16.30 15.40 0 0 0.0
10/11/2022
16
 985,600 16.25 16.50 15.15 3,000 0 0.0
09/11/2022
16.25
 258,500 16.35 17.35 15.80 0 48 -0.0
08/11/2022
16.35
 405,800 16.30 16.35 15.30 0 0 0.0
07/11/2022
16.30
 1,159,100 16.60 16.60 15.45 0 0 0.0
04/11/2022
16.60
 442,700 17.70 17.70 16.50 500 0 0.0
03/11/2022
17.70
 306,700 18 18 17 0 0 0.0
02/11/2022
18
 919,200 17.65 18.45 17.60 0 0 0.0
01/11/2022
17.65
 791,100 16.50 17.65 16.55 0 0 0.0
31/10/2022
16.50
 517,000 16.60 16.65 15.60 2,000 0 0.0
28/10/2022
16.60
 374,700 17.05 17.45 16.60 0 40 -0.0
27/10/2022
17.05
 587,000 16 17.05 15.75 0 0 0
26/10/2022
16
 1,240,600 15.20 16.10 15.10 0 0 0
25/10/2022
15.20
 470,100 16 16.20 14.90 0 0 0
24/10/2022
16
 1,091,900 16 16 14.90 2,000 2,500 -0.0
21/10/2022
16
 772,700 17.20 17.20 16 0 0 0
20/10/2022
17.20
 709,600 17.55 17.75 16.80 0 500 -0.0
19/10/2022
17.55
 296,000 17.80 18 17.40 0 0 0
18/10/2022
17.80
 952,300 17.30 18.50 17.30 0 0 0.0
17/10/2022
17.30
 343,700 17.20 17.30 16.55 400 0 0.0
14/10/2022
17.20
 722,100 17.50 17.85 17.10 0 0 0.0
13/10/2022
17.50
 931,600 16.70 17.60 15.75 2,000 0 0.0
12/10/2022
16.70
 1,518,800 17.95 18 16.70 2,500 100 0.0
11/10/2022
17.95
 732,900 19.30 19.30 17.95 0 6,683 -0.1
10/10/2022
19.30
 699,800 19.10 19.50 18.40 0 8,900 -0.2
07/10/2022
19.10
 1,181,500 20.50 20.50 19.10 100 19,100 -0.4
06/10/2022
20.50
 3,934,900 19.75 21.05 19.70 6,600 27,500 -0.4
05/10/2022
19.75
 907,700 18.50 19.75 18.65 8,900 2,100 0.1
04/10/2022
18.50
 534,100 18.05 18.60 17.50 19,100 9,408 0.2
03/10/2022
18.05
 1,210,000 19.40 19.90 18.05 17,700 0 0.3
30/09/2022
19.40
 1,059,600 19.45 19.70 18.35 13,000 0 0.3
29/09/2022
19.45
 2,981,000 18.20 19.45 18.40 9,400 0 0.2
28/09/2022
18.20
 1,174,600 18.20 18.65 17.60 0 31,800 -0.6
27/09/2022
18.20
 520,100 19 19.15 18.20 0 33,000 -0.6
26/09/2022
19
 1,846,200 19.50 19.50 18.15 0 4,900 -0.1
23/09/2022
19.50
 1,115,500 19.95 20.25 19.50 18,400 6,960 0.2
22/09/2022
19.95
 1,589,100 19 19.95 18.70 46,200 500 0.9
21/09/2022
19
 694,700 18.75 19.20 18.40 4,700 0 0.1
20/09/2022
18.75
 1,229,100 19.20 19.80 18.20 6,200 7,200 -0.0
19/09/2022
19.20
 1,041,100 19.75 20.25 18.50 0 12,200 -0.2
16/09/2022
19.75
 4,193,800 19.30 20.55 19 700 17,000 -0.3
15/09/2022
19.30
 2,497,400 18.05 19.30 18.15 7,200 200 0.2
14/09/2022
18.05
 869,900 17.80 18.25 17.20 10,200 1,300 -0.0
13/09/2022
17.80
 703,700 17.50 17.80 17.05 13,000 0 -0.0
12/09/2022
17.50
 439,200 17.70 17.90 17.40 0 0 -0.0
09/09/2022
17.70
 842,900 17.05 17.90 16.60 0 400 -0.0
08/09/2022
17.05
 661,000 17.70 18 17.05 0 0 0.0
07/09/2022
17.70
 824,100 18.55 18.70 17.70 200 0 0.0
06/09/2022
18.55
 494,500 18.50 18.85 18.50 0 0 -0.0
05/09/2022
18.50
 415,600 18.45 18.80 18.45 0 2,500 -0.0
31/08/2022
18.45
 642,200 18.30 18.85 18 0 0 0.0
30/08/2022
18.30
 663,500 18.80 19.20 18.20 1,200 0 0.0
29/08/2022
18.80
 1,597,600 19.40 19.40 18.05 2,500 28,200 -0.5
26/08/2022
19.40
 1,002,700 19.90 20.20 19.40 0 44,200 -0.9
25/08/2022
19.90
 1,016,700 19.90 20.10 19.70 0 26,600 -0.5
24/08/2022
19.90
 1,837,900 19.90 20.45 19.70 7,500 500 0.1
23/08/2022
19.90
 883,700 19 19.90 18.55 6,800 500 0.1
22/08/2022
19
 1,811,600 20 20.20 18.85 0 58,200 -1.1
19/08/2022
20
 1,273,500 20 20.70 19.65 5,100 11,400 -0.1
18/08/2022
20
 1,713,900 20.70 20.70 19.85 2,700 30,400 -0.6
17/08/2022
20.70
 2,886,100 21.50 22.40 20.55 1,800 61,200 -1.2
16/08/2022
21.50
 1,813,600 20.55 21.50 20.40 4,200 6,100 -0.0
15/08/2022
20.55
 1,303,500 20.50 20.90 20.40 0 15,300 -0.3
12/08/2022
20.50
 986,400 20.25 20.85 20.05 45,300 0 0.9
11/08/2022
20.25
 3,205,100 20.20 21.60 20.25 2,600 50,900 -1.0
10/08/2022
20.20
 1,786,200 18.90 20.20 18.90 0 0 0.2
09/08/2022
18.90
 937,700 19 19.30 18.80 15,500 3,000 0.2
08/08/2022
19
 921,300 18.85 19.25 18.80 5,500 15,000 -0.2
05/08/2022
18.85
 1,123,900 18.60 19.05 18.30 24,600 200 0.5
04/08/2022
18.60
 829,300 18.80 19.20 18.60 10,200 3,800 0.1
03/08/2022
18.80
 1,388,300 18.25 19.30 18.10 36,900 0 0.7
02/08/2022
18.25
 1,497,700 18 18.45 17.95 19,500 0 0.4
01/08/2022
18
 513,800 17.50 18.10 17.40 35,600 0 0.6
29/07/2022
17.50
 1,198,500 18.10 18.45 17.50 21,800 0 0.4
28/07/2022
18.10
 823,100 17.90 18.50 18.10 28,200 0 0.5
27/07/2022
17.90
 260,800 17.50 17.90 17.05 19,400 7,600 0.2
26/07/2022
17.50
 227,500 17.50 17.85 17 3,000 23,500 -0.4

Chính sách bảo mật | Điều khoản sử dụng |