CTCP Đầu tư Năm Bảy Bảy (nbb)

17.15
-0.15
(-0.87%)
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
(2026-05-13) 		-0.20 -1.14% 757,500 -12,924 0
17.15
17.80
17.15
2 tháng
(2026-04-13) 		-0.95 -5.21% 1,141,400 -16,824 0
17.15
18.30
17.15
3 tháng
(2026-03-16) 		-0.60 -3.35% 1,990,400 -29,224 -0.2
17.15
18.50
17.15
6 tháng
(2025-12-15) 		-2.10 -10.82% 5,065,400 -38,324 -0.4
16.10
19.75
17.15
12 tháng
(2025-06-17) 		-5.10 -22.77% 33,450,000 -76,324 -1.2
16.10
26.80
17.15
24 tháng
(2024-06-24) 		-6.20 -26.38% 41,406,300 -175,324 -3.3
16.10
26.80
17.15
36 tháng
(2023-06-28) 		1.80 11.61% 109,253,300 -411,389 -8.0
14.60
26.80
17.15
60 tháng
(2021-07-08) 		-7.80 -31.08% 596,364,500 -67,020 -6.9
11.95
59.70
17.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2022
19.35
 1,429,200 18.90 19.70 18.90 67,000 2,200 1.3
07/06/2022
18.90
 1,391,300 17.75 18.90 16.70 0 0 0
06/06/2022
17.75
 1,072,500 18.20 18.40 17.70 1,000 5,900 -0.1
03/06/2022
18.20
 921,200 18.75 18.75 17.95 13,000 8,300 0.1
02/06/2022
18.75
 984,400 19.10 19.20 18.40 4,900 38,100 -0.6
01/06/2022
19.10
 914,800 19.50 19.70 18.90 17,600 24,700 -0.1
31/05/2022
19.50
 998,900 20 20.20 19.50 18,300 18,700 -0.0
30/05/2022
20
 948,300 20.10 20.60 19.90 0 14,100 -0.3
27/05/2022
20.10
 1,166,600 20 20.50 19.70 2,700 7,900 -0.1
26/05/2022
20
 1,065,400 19.95 20.35 19.50 500 48,600 -1.0
25/05/2022
19.95
 1,605,300 19.30 19.95 18.95 4,500 11,700 -0.1
24/05/2022
19.30
 1,346,300 19.30 20 18.55 6,100 49,700 -0.8
23/05/2022
19.30
 2,028,900 18.15 19.40 18.30 13,200 0 0.3
20/05/2022
18.15
 1,974,000 17 18.15 16.80 43,500 2,400 0.7
19/05/2022
17
 599,400 17.50 17.50 16.60 9,700 100 0.2
18/05/2022
17.50
 652,300 17.10 17.90 17.40 20,500 14,900 0.1
17/05/2022
17.10
 681,000 16 17.10 15.70 14,100 300 0.2
16/05/2022
16
 609,800 16 17.05 16 1,400 31,600 -0.5
13/05/2022
16
 1,052,000 17.20 17.40 16 5,900 24,900 -0.3
12/05/2022
17.20
 966,300 18.40 18.85 17.15 3,700 19,900 -0.3
11/05/2022
18.40
 1,023,300 17.20 18.40 17.10 5,200 14,700 -0.2
10/05/2022
17.20
 808,400 16.75 17.20 15.70 52,600 3,200 0.8
09/05/2022
16.75
 1,009,100 18 18 16.75 8,500 8,000 0.0
06/05/2022
18
 732,800 19.35 19.35 18 21,700 13,700 0.1
05/05/2022
19.35
 713,700 20 20.60 18.60 400 24,100 -0.5
04/05/2022
20
 770,000 20 20.60 19.85 8,500 6,300 0.0
29/04/2022
20
 762,300 19.50 20.30 19.10 11,800 8,800 0.1
28/04/2022
19.50
 1,201,400 18.95 20.05 18.70 400 65,200 -1.3
27/04/2022
18.95
 806,100 18.25 19.25 17.60 22,100 25,900 -0.1
26/04/2022
18.25
 1,137,800 17.10 18.25 16 172,400 0 2.9
25/04/2022
17.10
 1,213,900 18.35 19 17.10 156,600 300 2.8
22/04/2022
18.35
 1,982,900 19.70 20.40 18.35 101,400 700 2.0
21/04/2022
19.70
 1,606,200 21.15 21.15 19.70 83,100 5,300 1.6
20/04/2022
21.15
 1,534,300 22.70 23 21.15 142,200 0 3.1
19/04/2022
22.70
 1,143,200 24.40 24.95 22.70 15,200 200 0.4
18/04/2022
24.40
 1,289,400 26.20 26.20 24.40 3,800 6,100 -0.1
15/04/2022
26.20
 730,100 26.70 27.20 26 1,700 0 0.0
14/04/2022
26.70
 742,400 27 27.65 26.30 500 0 0.0
13/04/2022
27
 1,697,800 26.70 27.30 25 21,300 0 0.5
12/04/2022
26.70
 1,934,200 28.70 29.80 26.70 3,000 5,300 -0.1
08/04/2022
28.70
 1,113,900 30.55 31 28.70 300 37,100 -1.1
07/04/2022
30.55
 772,500 31.15 31.40 30.50 100 400 -0.0
06/04/2022
31.15
 1,258,200 31.20 31.90 30.50 4,900 42,100 -1.2
05/04/2022
31.20
 917,400 31.35 31.70 30.50 37,400 0 1.2
04/04/2022
31.35
 1,117,500 31.90 31.90 31.10 0 15,900 -0.5
01/04/2022
31.90
 943,000 30.75 32 30.35 1,000 19,700 -0.6
31/03/2022
30.75
 948,500 30.60 31.50 30.45 1,000 26,900 -0.8
30/03/2022
30.60
 2,008,300 32.60 33 30.40 11,800 48,900 -1.2
29/03/2022
32.60
 1,261,500 31.75 33.45 31.85 56,300 0 1.9
28/03/2022
31.75
 3,994,600 34.10 34.10 31.75 1,500 119,500 -3.8
25/03/2022
34.10
 1,695,100 33.90 34.65 33.70 32,700 7,600 0.9
24/03/2022
33.90
 1,469,400 34.15 34.50 33.45 0 10,200 -0.3
23/03/2022
34.15
 2,363,100 35.30 35.50 33.80 4,100 68,900 -2.2
22/03/2022
35.30
 4,224,100 33 35.30 33.60 2,000 3,100 -0.0
21/03/2022
33
 1,690,400 31.55 33.20 31.70 79,600 600 2.6
18/03/2022
31.55
 1,123,700 31.20 32.25 31.20 68,700 0 2.2
17/03/2022
31.20
 965,200 31.35 31.85 31.10 10,300 0 0.3
16/03/2022
31.35
 780,000 31.40 32 31.35 11,800 15,300 -0.1
15/03/2022
31.40
 1,153,100 30 31.60 30 31,900 15,800 0.5
14/03/2022
30
 1,402,800 30.30 30.70 29.35 16,100 16,000 0.0
11/03/2022
30.30
 1,991,600 31.85 31.95 30.05 700 17,800 -0.5
10/03/2022
31.85
 1,047,900 31.55 32.40 31.65 43,900 0 1.4
09/03/2022
31.55
 2,090,200 32.40 32.70 31 300 33,700 -1.0
08/03/2022
32.40
 1,939,000 33.05 33.70 32.40 6,500 42,900 -1.2
07/03/2022
33.05
 3,550,600 33.90 33.90 32.95 300 24,400 -0.8
04/03/2022
33.90
 2,153,400 33.10 34.90 33 7,400 7,200 0.0
03/03/2022
33.10
 1,501,300 33.50 33.80 32.80 0 5,300 -0.2
02/03/2022
33.50
 1,254,800 34.05 34.50 33.40 600 130,100 -4.4
01/03/2022
34.05
 1,798,300 32.20 34.10 32.40 178,600 2,000 5.9
28/02/2022
32.20
 2,407,600 33.90 33.90 32.10 16,800 2,000 0.5
25/02/2022
33.90
 1,924,000 33.80 35 33.75 29,100 0 1.0
24/02/2022
33.80
 3,758,400 36 36.35 33.50 0 35,900 -1.3
23/02/2022
36
 2,202,700 35.30 36.60 35 3,500 28,000 -0.9
22/02/2022
35.30
 5,010,000 36.45 37.50 33.90 4,100 122,400 -4.3
21/02/2022
36.45
 4,887,700 34.10 36.45 34.80 36,900 72,600 -1.3
18/02/2022
34.10
 2,627,000 31.90 34.10 31.05 10,500 4,200 0.2
17/02/2022
31.90
 4,068,700 30.80 32.50 31.50 21,100 87,400 -2.1
16/02/2022
30.80
 2,092,700 28.80 30.80 29.40 45,600 0 1.4
15/02/2022
28.80
 1,741,600 28 28.90 28 42,700 33,100 0.3
14/02/2022
28
 3,467,800 29.80 29.80 28 500 35,600 -1.0
11/02/2022
29.80
 1,237,800 30.90 30.90 29.70 15,100 34,100 -0.6
10/02/2022
30.90
 1,891,000 28.95 30.90 29.05 79,800 0 2.4
09/02/2022
28.95
 6,551,800 28.95 29.50 26.95 112,600 1,100 3.1
08/02/2022
28.95
 2,601,400 31.10 31.10 28.95 19,500 57,500 -1.1
07/02/2022
31.10
 1,315,200 31.70 32.35 30.80 30,000 0 1.0
28/01/2022
31.70
 2,787,000 29.70 31.70 27.65 93,800 0 2.6
27/01/2022
29.70
 1,449,700 31.90 31.90 29.70 5,200 0 0.2
26/01/2022
31.90
 3,493,200 34.30 34.80 31.90 36,000 0 0.6
25/01/2022
34.30
 2,842,500 36.85 36.85 34.30 31,500 400 1.1
24/01/2022
36.85
 1,557,900 39.60 39.60 36.85 6,600 0 0.2
21/01/2022
39.60
 1,723,400 40.30 42.50 39.60 200 45,100 -1.9
20/01/2022
40.30
 6,194,300 38.85 41.55 36.15 48,900 27,600 0.7
19/01/2022
38.85
 155,200 41.75 41.75 38.85 2,000 0 0.1
18/01/2022
41.75
 158,900 44.85 44.85 41.75 9,100 4,000 0.2
17/01/2022
44.85
 2,465,800 48.20 48.20 44.85 28,700 200 1.3
14/01/2022
48.20
 4,474,400 51.80 51.80 48.20 13,300 5,100 0.4
13/01/2022
51.80
 2,849,100 55.60 55.60 51.80 300 3,800 -0.2
12/01/2022
55.60
 3,632,100 59.70 59.70 55.60 11,800 11,700 0.0
11/01/2022
59.70
 5,432,700 55.80 59.70 52.20 16,100 24,800 -0.5
10/01/2022
55.80
 3,910,900 52.30 55.90 54.10 24,200 28,100 -0.3

Chính sách bảo mật | Điều khoản sử dụng |