CTCP Đầu tư Năm Bảy Bảy (nbb)

17.40
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
(2026-02-11) 		-0.45 -2.52% 996,500 -6,200 -0.1
16.10
18
17.40
2 tháng
(2026-01-12) 		-1.15 -6.20% 2,007,200 -14,600 -0.3
16.10
18.70
17.40
3 tháng
(2025-12-15) 		-2 -10.31% 3,017,100 -9,300 -0.2
16.10
19.75
17.40
6 tháng
(2025-09-15) 		-4.35 -20% 10,702,800 -22,900 -0.4
16.10
22.50
17.40
12 tháng
(2025-03-18) 		-5.15 -22.84% 33,946,300 -53,300 -1.1
16.10
26.80
17.40
24 tháng
(2024-03-25) 		-7.60 -30.40% 44,750,000 -149,600 -3.2
16.10
26.80
17.40
36 tháng
(2023-03-29) 		3.85 28.41% 142,133,100 -345,565 -7.1
12.65
26.80
17.40
60 tháng
(2021-04-08) 		-10.63 -37.92% 596,678,100 -204,896 -11.5
11.95
59.70
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/01/2022
52.30
 3,360,700 48.90 52.30 49.65 0 24,300 -1.3
06/01/2022
48.90
 3,047,400 46 49.05 45.05 13,700 10,100 0.2
05/01/2022
46
 1,706,900 46.85 47 46 500 59,000 -2.7
04/01/2022
46.85
 1,452,700 44.70 47.50 45 3,500 43,500 -1.9
31/12/2021
44.70
 1,312,700 44.70 45.50 43.70 3,100 12,500 -0.4
30/12/2021
44.70
 1,984,800 46.50 46.50 44.35 39,400 20,100 0.9
29/12/2021
46.50
 1,406,100 47.85 49 46.50 0 17,800 -0.8
28/12/2021
47.85
 2,083,000 48 50.50 47.30 0 30,600 -1.5
27/12/2021
48
 2,096,700 46.50 49.50 43.50 16,700 1,400 0.7
24/12/2021
46.50
 1,538,400 48.20 49.20 46.10 0 0 0
23/12/2021
48.20
 3,122,400 50.80 52.40 47.25 4,100 0 0.2
22/12/2021
50.80
 3,711,300 47.50 50.80 47.50 5,200 21,300 -0.8
21/12/2021
47.50
 2,173,500 45 47.70 43.80 5,900 3,100 0.1
20/12/2021
45
 1,727,600 43.80 45.80 44.05 0 20,000 -0.9
17/12/2021
43.80
 2,012,400 42.15 45 42.70 6,700 55,800 -2.1
16/12/2021
42.15
 1,046,700 40.80 42.70 40.50 3,200 18,200 -0.6
15/12/2021
40.80
 1,762,000 42.90 43 40.80 3,500 68,000 -2.7
14/12/2021
42.90
 1,988,100 40.10 42.90 42 5,000 100 0.2
13/12/2021
40.10
 577,600 37.50 40.10 39 0 100 -0.0
10/12/2021
37.50
 627,700 36.55 38 36.60 20,800 2,300 0.7
09/12/2021
36.55
 560,800 36.05 37.20 36 42,200 4,000 1.4
08/12/2021
36.05
 834,500 37 37.50 36 3,500 100 0.1
07/12/2021
37
 948,400 36.15 37 35.10 78,300 3,800 2.7
06/12/2021
36.15
 1,476,400 38.85 40 36.15 26,600 1,700 0.9
03/12/2021
38.85
 1,474,600 41.75 42 38.85 4,200 1,700 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |