CTCP Đầu tư Năm Bảy Bảy (nbb)

20.10
-0.70
(-3.37%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
41.75
 811,900 42.05 42.70 41.75 0 2,800 -0.1
01/12/2021
42.05
 540,000 42.90 43.50 42 2,000 0 0.1
30/11/2021
42.90
 1,387,500 42 43.90 41.90 2,700 4,900 -0.1
29/11/2021
42
 707,600 42 43.60 40.10 5,900 2,400 0.1
26/11/2021
42
 1,109,700 43.80 44.80 42 2,600 96,500 -4.0
25/11/2021
43.80
 1,257,100 40.95 43.80 39.50 1,600 0 0.1
24/11/2021
40.95
 1,075,700 42 43 40.85 2,700 0 0.1
23/11/2021
42
 1,147,500 41.95 42 39.10 41,700 0 1.7
22/11/2021
41.95
 1,361,800 45.10 45.10 41.95 1,400 0 0.1
19/11/2021
45.10
 2,629,200 46.70 47 44.40 1,700 12,600 -0.5
18/11/2021
46.70
 3,029,300 47 48.50 45.25 2,100 28,200 -1.2
17/11/2021
47
 1,798,300 45.70 47.90 44.80 3,300 17,400 -0.6
16/11/2021
45.70
 2,836,600 42.80 45.75 43.60 7,000 19,400 -0.5
15/11/2021
42.80
 2,846,300 40 42.80 40.95 26,600 200 1.1
12/11/2021
40
 2,524,300 42.90 44.50 40 28,100 5,500 0.9
11/11/2021
42.90
 2,613,300 44 45.30 42.90 16,400 19,800 -0.2
10/11/2021
44
 1,538,600 44.70 45.40 43.70 4,800 100 0.2
09/11/2021
44.70
 1,187,500 45 47 44.40 0 33,200 -1.5
08/11/2021
45
 1,569,200 44.65 47.75 43 26,800 8,000 0.8
05/11/2021
44.65
 2,791,700 48 48 44.65 900 19,900 -0.9
04/11/2021
48
 1,762,500 48.20 48.30 44.85 52,900 55,000 -0.2
03/11/2021
48.20
 2,396,900 51.80 53.60 48.20 2,400 84,400 -4.1
02/11/2021
51.80
 2,620,900 37.81 55 42 16,100 114,200 -4.7
01/11/2021
48.40
 1,426,800 45.25 48.40 45.25 6,400 3,400 0.1
29/10/2021
45.25
 1,982,500 42.30 45.25 43 21,200 13,800 0.3
28/10/2021
42.30
 326,400 39.55 42.30 42.30 0 1,100 -0.0
27/10/2021
39.55
 2,777,900 37 39.55 37.40 25,600 0 1.0
26/10/2021
37
 3,719,900 38.30 38.30 36.90 24,300 300 0.9
25/10/2021
38.30
 525,900 39.60 39.60 37 28,000 3,300 1.0
22/10/2021
39.60
 1,471,800 42.55 42.55 39.60 19,800 11,700 0.3
21/10/2021
42.55
 773,100 39.80 42.55 39.80 47,900 200 2.0
20/10/2021
39.80
 684,500 37.45 39.80 38 33,400 100 1.3
19/10/2021
37.45
 1,521,300 37.05 37.80 35.25 16,300 0 0.6
18/10/2021
37.05
 746,400 37 38.50 36.70 10,300 600 0.4
15/10/2021
37
 554,600 37.90 39.30 36.90 100 1,100 -0.0
14/10/2021
37.90
 1,733,300 40.70 43 37.90 3,100 1,600 0.1
13/10/2021
40.70
 1,147,800 38.10 40.75 36.80 6,400 3,200 0.1
12/10/2021
38.10
 243,600 40.90 40.90 38.10 3,400 7,700 -0.2
11/10/2021
40.90
 334,400 41.75 43 38.85 3,700 1,000 0
08/10/2021
41.75
 476,900 39.05 41.75 39.70 11,600 26,900 -0.6
07/10/2021
39.05
 409,200 36.50 39.05 37.45 2,700 500 0.1
06/10/2021
36.50
 699,900 34.15 36.50 33.60 188,700 700 6.6
05/10/2021
34.15
 161,800 34.15 34.35 33.60 18,700 500 0.6
04/10/2021
34.15
 168,500 34.40 34.40 33.20 4,300 900 0.1
01/10/2021
34.40
 131,300 34.80 34.80 33.60 42,100 11,100 1.1
30/09/2021
34.80
 156,600 34.80 35 33.30 2,700 2,200 0.0
29/09/2021
34.80
 286,200 33.45 34.80 32 2,100 3,700 -0.1
28/09/2021
33.45
 123,000 33.45 33.45 32.20 2,900 2,000 0.0
27/09/2021
33.45
 70,500 34.40 34.70 32.80 0 3,700 -0.1
24/09/2021
34.40
 68,000 34.80 34.80 33.55 1,200 3,300 -0.1
23/09/2021
34.80
 153,100 34.40 35 34 2,600 3,700 -0.0
22/09/2021
34.40
 213,000 33.80 34.40 33.20 6,200 800 0.2
21/09/2021
33.80
 133,900 33.80 33.80 32.50 3,600 100 0.1
20/09/2021
33.80
 130,400 35.20 35.20 33.80 2,100 700 0.0
17/09/2021
35.20
 163,600 35.20 35.50 34.80 1,700 500 0.0
16/09/2021
35.20
 143,400 33.30 35.20 33.30 3,900 100 0.1
15/09/2021
33.30
 226,800 33.20 33.35 32 2,700 2,100 0.0
14/09/2021
33.20
 78,500 33.90 34 32 400 600 -0.0
13/09/2021
33.90
 60,100 34.80 34.80 33.90 0 3,400 -0.1
10/09/2021
34.80
 138,700 34.90 34.90 34.35 3,200 600 0.1
09/09/2021
34.90
 46,200 34.90 35.15 34.50 0 1,700 -0.1
08/09/2021
34.90
 59,100 35.10 35.10 34.50 1,800 1,500 0.0
07/09/2021
35.10
 110,400 35 36 34 3,500 100 0.1
06/09/2021
35
 230,300 35.20 35.20 34.60 1,900 500 0.0
01/09/2021
35.20
 104,900 35.20 35.30 34.50 3,300 0 0.1
31/08/2021
35.20
 80,000 34.90 35.50 34.80 5,100 0 0.2
30/08/2021
34.90
 200,800 33 35.30 33 10,000 0 0.3
27/08/2021
33
 147,700 33 33.10 32.50 0 0 0
26/08/2021
33
 142,800 32.90 33.25 32.80 0 0 0
25/08/2021
32.90
 240,900 33 33 32.20 0 0 0
24/08/2021
33
 157,800 33.30 33.45 32 500 0 0.0
23/08/2021
33.30
 109,900 33 33.85 32.60 0 0 0
20/08/2021
33
 190,100 33.90 34 31.55 0 0 0
19/08/2021
33.90
 373,200 31.70 33.90 31.50 0 200 -0.0
18/08/2021
31.70
 129,100 32 32.50 31.30 0 0 0
17/08/2021
32
 234,500 31.65 32 30.60 0 0 0
16/08/2021
31.65
 150,200 31.35 31.70 30.15 0 0 0
13/08/2021
31.35
 177,400 31.40 31.70 29.80 1,000 0 0
12/08/2021
31.40
 267,700 29.70 31.75 30.05 0 0 0
11/08/2021
29.70
 105,900 27.80 29.70 27.55 0 2,000 -0.1
10/08/2021
27.80
 152,400 28 28 27.50 1,000 0 0.0
09/08/2021
28
 128,100 28.20 28.20 27.35 0 0 0
06/08/2021
28.20
 66,900 28.20 28.30 27.50 0 0 0
05/08/2021
28.20
 108,500 28 28.20 27.20 0 0 0
04/08/2021
28
 75,400 28.10 28.10 27.10 0 0 0
03/08/2021
28.10
 97,900 27 28.10 27 0 0 0
02/08/2021
27
 167,600 26.65 27.35 26.65 0 0 0
30/07/2021
26.65
 156,500 26.80 27.45 26.65 0 0 0
29/07/2021
26.80
 77,600 25.35 26.80 25.40 0 0 0
28/07/2021
25.35
 2,300 26.45 26.45 25 0 0 0
27/07/2021
26.45
 3,100 26 26.50 26 0 200 -0.0
26/07/2021
26
 17,300 26.50 27 25 0 0 0
23/07/2021
26.50
 16,900 26.50 27.80 26.50 0 0 0
22/07/2021
26.50
 7,400 26 26.75 26.10 0 0 0
21/07/2021
26
 5,100 24.40 26.10 24.50 200 0 0.0
20/07/2021
24.40
 113,700 23.85 24.40 23.80 0 0 0
19/07/2021
23.85
 9,500 23.85 23.85 23.10 0 0 0
16/07/2021
23.85
 10,500 23.90 23.90 23.30 0 0 0
15/07/2021
23.90
 17,200 23.30 23.90 22.80 0 0 0
14/07/2021
23.30
 10,400 23.40 23.40 22.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |