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)
18/02/2021
24.74
 1,500 24.70 24.74 24.65 0 100 -0.0
17/02/2021
24.70
 44,700 23.79 24.70 23.79 29,300 35,000 -0.1
09/02/2021
23.79
 13,200 23.79 23.79 22.46 0 0 0
08/02/2021
23.79
 5,500 22.36 23.79 22.27 0 0 0
05/02/2021
22.36
 1,800 23.41 23.41 22.08 0 0 0
04/02/2021
23.41
 1,300 23.27 23.41 23.41 0 0 0
03/02/2021
23.27
 32,300 22.46 23.32 21.13 0 0 0
02/02/2021
22.46
 8,100 21.22 22.46 21.89 0 0 0
01/02/2021
21.22
 8,800 22.74 22.74 21.22 0 0 0
29/01/2021
22.74
 8,000 22.17 22.84 20.65 0 0 0
28/01/2021
22.17
 5,200 23.74 23.74 22.17 0 0 0
27/01/2021
23.74
 2,100 23.51 23.74 22.22 0 0 0
26/01/2021
23.51
 4,100 23.17 23.51 23.22 0 0 0
25/01/2021
23.17
 5,100 22.89 23.22 22.89 0 0 0
22/01/2021
22.89
 2,800 22.84 22.89 22.84 0 0 0
21/01/2021
22.84
 2,000 22.84 22.84 22.84 0 0 0
20/01/2021
22.84
 0 22.84 22.84 22.84 0 0 0
19/01/2021
22.84
 500 23.79 23.79 22.84 0 0 0
18/01/2021
23.79
 15,800 25.31 25.31 23.79 0 5,000 -0.1
15/01/2021
25.31
 0 25.31 25.31 25.31 0 0 0
14/01/2021
25.31
 3,400 23.79 25.46 24.08 0 0 0
13/01/2021
23.79
 5,000 25.22 25.22 23.60 0 0 0
12/01/2021
25.22
 3,300 25.60 25.60 23.89 0 0 0
11/01/2021
25.60
 700 24.51 25.60 24.51 0 0 0
08/01/2021
24.51
 10,900 26.17 26.46 24.46 0 0 0
07/01/2021
26.17
 27,300 25.08 26.50 23.70 0 9,900 -0.3
06/01/2021
25.08
 101,200 23.46 25.08 23.32 0 0 0
05/01/2021
23.46
 1,300 24.27 24.27 22.74 0 0 0
04/01/2021
24.27
 2,800 23.08 24.36 21.89 0 200 -0.0
31/12/2020
23.08
 6,580 21.60 23.08 21.13 0 100 -0.0
30/12/2020
21.60
 1,890 21.41 21.89 21.13 0 140 -0.0
29/12/2020
21.41
 6,290 21.41 21.70 20.94 0 110 -0.0
28/12/2020
21.41
 300 21.41 21.89 20.98 0 90 -0.0
25/12/2020
21.41
 5,360 21.60 21.79 20.75 0 150 -0.0
24/12/2020
21.60
 2,410 20.94 21.79 20.84 0 50 -0.0
23/12/2020
20.94
 1,210 20.84 21.41 20.94 0 110 -0.0
22/12/2020
20.84
 4,650 20.94 21.08 20.75 0 120 -0.0
21/12/2020
20.94
 5,000 21.70 21.70 20.94 0 0 0
18/12/2020
21.70
 240 21.79 21.79 21.08 0 0 0
17/12/2020
21.79
 1,780 22.03 22.03 21.22 0 0 0
16/12/2020
22.03
 40,180 20.94 22.36 20.65 0 10 -0.0
15/12/2020
20.94
 5,650 21.03 21.03 20.75 0 70 -0.0
14/12/2020
21.03
 3,360 20.84 21.27 20.56 0 80 -0.0
11/12/2020
20.84
 1,070 20.46 21.08 20.84 0 30 -0.0
10/12/2020
20.46
 3,560 20.84 20.84 20.46 0 0 0
09/12/2020
20.84
 780 20.84 20.84 20.56 150 0 0.0
08/12/2020
20.84
 4,520 20.27 20.89 20.46 110 0 0.0
07/12/2020
20.27
 14,180 20.70 20.89 20.03 30 0 0.0
04/12/2020
20.70
 600 20.70 21.03 20.70 270 0 0.0
03/12/2020
20.70
 9,340 20.65 20.70 20.18 260 50 0.0
02/12/2020
20.65
 10,690 21.36 21.36 20.46 600 0 0.0
01/12/2020
21.36
 5,020 21.46 21.46 20.51 0 20 -0.0
30/11/2020
21.46
 12,830 21.32 21.46 20.94 0 30 -0.0
27/11/2020
21.32
 6,990 20.84 21.32 20.27 170 0 0.0
26/11/2020
20.84
 13,480 21.32 21.46 20.84 280 1,000 -0.0
25/11/2020
21.32
 19,100 20.46 21.32 20.03 1,030 0 0.0
24/11/2020
20.46
 8,200 20.79 20.98 20.18 0 0 0
23/11/2020
20.79
 2,440 21.03 21.03 20.46 0 0 0
20/11/2020
21.03
 11,730 20.98 21.03 19.56 0 0 0
19/11/2020
20.98
 3,520 20.32 21.13 20.46 0 0 0
18/11/2020
20.32
 22,280 21.56 21.89 20.08 0 0 0
17/11/2020
21.56
 16,440 21.56 22.32 20.94 0 0 0
16/11/2020
21.56
 10,450 22.94 22.94 21.56 0 100 -0.0
13/11/2020
22.94
 71,360 22.84 22.94 21.32 0 0 0
12/11/2020
22.84
 496,760 22.84 23.22 22.46 0 0 0
11/11/2020
22.84
 1,051,640 22.84 23.51 22.46 0 0 0
10/11/2020
22.84
 1,527,420 22.94 23.41 22.55 0 2,170 -0.1
09/11/2020
22.94
 1,516,610 22.65 23.41 22.65 60 3,030 -0.1
06/11/2020
22.65
 729,230 21.70 22.65 21.56 0 10 -0.0
05/11/2020
21.70
 1,113,820 21.79 21.79 20.46 0 0 0
04/11/2020
21.79
 2,085,650 22.27 22.27 20.94 140 0 0.0
03/11/2020
22.27
 3,121,820 22.74 22.74 21.17 10 0 0.0
02/11/2020
22.74
 1,455,050 22.55 22.84 22.70 0 0 0
30/10/2020
22.55
 791,200 22.55 22.79 22.08 0 0 0
29/10/2020
22.55
 1,110,630 22.55 22.84 22.27 0 0 0
28/10/2020
22.55
 527,150 22.65 22.79 22.27 0 25,550 -0.6
27/10/2020
22.65
 154,850 22.74 22.74 22.65 0 450 -0.0
26/10/2020
22.74
 382,770 22.65 22.84 22.65 0 340 -0.0
23/10/2020
22.65
 146,900 22.46 22.65 22.46 0 0 0
22/10/2020
22.46
 140,030 22.46 22.46 21.89 0 0 0
21/10/2020
22.46
 129,560 22.65 22.65 21.89 0 0 0
20/10/2020
22.65
 276,120 22.55 22.65 21.41 0 0 0
19/10/2020
22.55
 297,400 22.55 22.65 22.22 0 0 0
16/10/2020
22.55
 988,070 22.36 22.70 22.17 0 0 0
15/10/2020
22.36
 39,310 22.84 22.84 21.41 0 0 0
14/10/2020
22.84
 120,270 22.17 22.84 21.41 0 0 0
13/10/2020
22.17
 211,260 21.84 22.17 21.60 0 0 0
12/10/2020
21.84
 85,300 21.36 21.89 21.36 0 0 0
09/10/2020
21.36
 954,040 20.94 21.36 20.13 0 930,000 -20.5
08/10/2020
20.94
 760,180 20.56 21.60 20.94 0 530,000 -11.7
07/10/2020
20.56
 563,300 20.08 21.22 20.46 0 400,000 -8.8
06/10/2020
20.08
 115,200 20.03 20.94 20.03 0 0 0
05/10/2020
20.03
 260,400 18.75 20.03 18.80 0 1,870 -0.0
02/10/2020
18.75
 100,430 18.56 18.84 18.56 0 0 0
01/10/2020
18.56
 28,590 18.65 18.75 18.56 0 0 0
30/09/2020
18.65
 20,360 18.84 18.84 17.61 0 0 0
29/09/2020
18.84
 35,250 18.89 18.89 18.46 0 0 0
28/09/2020
18.89
 131,700 18.99 18.99 18.37 0 0 0
25/09/2020
18.99
 75,760 18.99 19.03 18.75 0 0 0
24/09/2020
18.99
 55,660 18.94 18.99 18.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |