CTCP Đầu tư Năm Bảy Bảy (nbb)

17.05
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
(2026-06-29) 		-0.30 -1.73% 650,700 -1,400 0
17
17.65
17.05
2 tháng
(2026-06-01) 		-0.55 -3.13% 1,408,100 -4,149 0
17
17.75
17.05
3 tháng
(2026-05-04) 		-0.75 -4.21% 1,909,500 -20,472 0
17
17.95
17.05
6 tháng
(2026-01-30) 		-0.75 -4.21% 4,339,100 -48,472 -0.5
16.10
18.50
17.05
12 tháng
(2025-08-04) 		-6.85 -28.66% 32,323,000 -68,972 -0.9
16.10
26.80
17.05
24 tháng
(2024-08-08) 		-5.95 -25.87% 41,148,800 -200,072 -3.8
16.10
26.80
17.05
36 tháng
(2023-08-14) 		-4.45 -20.70% 87,453,900 -239,737 -4.5
16.10
26.80
17.05
60 tháng
(2021-08-24) 		-15.95 -48.33% 594,226,300 -71,368 -6.9
11.95
59.70
17.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2021
25.65
 0 25.65 25.65 25.65 0 0 0
13/05/2021
25.65
 0 25.65 25.65 25.65 0 0 0
12/05/2021
25.65
 0 25.65 25.65 25.65 0 0 0
11/05/2021
25.65
 0 25.65 25.65 25.65 0 0 0
10/05/2021
25.65
 2,100 25.55 25.65 24.03 0 0 0
07/05/2021
25.55
 17,700 26.17 26.17 24.55 0 0 0
06/05/2021
26.17
 0 26.17 26.17 26.17 0 0 0
05/05/2021
26.17
 0 26.17 26.17 26.17 0 0 0
04/05/2021
26.17
 0 26.17 26.17 26.17 0 0 0
29/04/2021
26.17
 0 26.17 26.17 26.17 0 0 0
28/04/2021
26.17
 1,000 25.69 26.17 26.17 0 0 0
27/04/2021
25.69
 3,600 24.55 25.69 23.89 0 0 0
26/04/2021
24.55
 7,500 26.08 26.08 24.55 0 0 0
23/04/2021
26.08
 0 26.08 26.08 26.08 0 0 0
22/04/2021
26.08
 0 26.08 26.08 26.08 0 0 0
20/04/2021
26.08
 600 27.88 27.88 26.03 0 0 0
19/04/2021
27.88
 3,200 27.41 27.88 27.41 0 0 0
16/04/2021
27.41
 1,100 26.65 27.41 25.03 0 0 0
15/04/2021
26.65
 800 26.17 26.65 26.08 0 0 0
14/04/2021
26.17
 7,000 27.98 27.98 26.17 0 0 0
13/04/2021
27.98
 1,000 27.98 27.98 27.88 0 0 0
12/04/2021
27.98
 700 28.03 28.03 26.17 0 0 0
09/04/2021
28.03
 4,900 28.03 28.03 28.03 0 4,900 -0.1
08/04/2021
28.03
 100 27.98 28.03 28.03 0 100 -0.0
07/04/2021
27.98
 12,300 27.88 28.07 26.27 0 3,000 -0.1
06/04/2021
27.88
 15,600 27.50 27.88 26.65 0 9,800 -0.3
05/04/2021
27.50
 10,000 25.74 27.50 26.08 0 1,400 -0.0
02/04/2021
25.74
 10,100 26.79 27.36 25.74 0 6,800 -0.2
01/04/2021
26.79
 13,600 26.65 26.79 25.08 0 800 -0.0
31/03/2021
26.65
 7,700 26.36 26.65 25.31 1,500 0 0.0
30/03/2021
26.36
 37,400 25.60 26.60 24.36 0 15,500 -0.4
29/03/2021
25.60
 50,600 25.22 26.22 23.51 0 18,500 -0.5
26/03/2021
25.22
 0 25.22 25.22 25.22 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |