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)
25/03/2021
25.22
 2,200 25.22 25.22 25.22 0 0 0
24/03/2021
25.22
 100 25.22 25.22 25.22 0 0 0
23/03/2021
25.22
 400 25.55 25.55 25.22 0 0 0
22/03/2021
25.55
 5,100 25.55 25.55 25.55 0 0 0
19/03/2021
25.55
 700 25.60 25.60 24.74 0 0 0
18/03/2021
25.60
 3,600 25.03 25.60 25.03 0 0 0
17/03/2021
25.03
 4,100 24.70 25.03 24.70 0 0 0
16/03/2021
24.70
 10,600 24.74 24.74 24.17 0 0 0
15/03/2021
24.74
 3,200 25.03 25.03 24.36 0 0 0
12/03/2021
25.03
 0 25.03 25.03 25.03 0 0 0
11/03/2021
25.03
 2,100 25.22 25.22 23.79 0 0 0
10/03/2021
25.22
 0 25.22 25.22 25.22 0 0 0
09/03/2021
25.22
 0 25.22 25.22 25.22 0 0 0
08/03/2021
25.22
 2,500 25.60 25.60 25.22 0 0 0
05/03/2021
25.60
 10,300 25.60 25.60 23.89 0 0 0
04/03/2021
25.60
 900 25.60 25.60 24.22 0 0 0
03/03/2021
25.60
 100 25.60 25.60 25.60 0 0 0
02/03/2021
25.60
 100 25.22 25.60 25.60 0 0 0
01/03/2021
25.22
 500 24.46 25.22 24.17 0 0 0
26/02/2021
24.46
 1,100 25.65 25.65 24.46 0 0 0
25/02/2021
25.65
 0 25.65 25.65 25.65 0 0 0
24/02/2021
25.65
 700 25.60 25.65 23.89 0 100 -0.0
23/02/2021
25.60
 14,000 25.69 25.69 23.98 0 0 0
22/02/2021
25.69
 25,100 24.70 25.69 24.60 0 9,000 -0.2
19/02/2021
24.70
 300 24.74 24.74 24.65 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |