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)
23/09/2020
18.94
 23,870 18.65 18.94 18.65 0 0 0
22/09/2020
18.65
 39,080 18.75 18.99 18.13 0 0 0
21/09/2020
18.75
 212,500 19.03 19.51 18.08 0 21,300 -0.4
18/09/2020
19.03
 84,670 18.84 19.41 18.75 0 9,150 -0.2
17/09/2020
18.84
 1,048,510 18.80 19.51 18.75 0 988,550 -19.6
16/09/2020
18.80
 1,527,160 18.56 19.03 18.65 200 1,307,010 -25.7
15/09/2020
18.56
 828,720 18.61 18.65 18.51 0 710,000 -13.9
14/09/2020
18.61
 778,130 18.61 18.84 18.61 0 769,690 -15.1
11/09/2020
18.61
 561,210 18.65 19.22 18.51 0 472,240 -9.3
10/09/2020
18.65
 1,730,940 18.32 19.03 18.46 200 1,125,150 -22.0
09/09/2020
18.32
 679,300 18.32 18.51 18.08 0 600,000 -11.5
08/09/2020
18.32
 333,900 18.27 18.37 18.08 0 300,000 -5.8
07/09/2020
18.27
 1,054,330 18.08 18.56 18.08 0 850,000 -16.3
04/09/2020
18.08
 24,780 17.99 18.13 17.99 0 0 0
03/09/2020
17.99
 11,010 17.84 18.08 17.61 0 0 0
01/09/2020
17.84
 31,130 18.03 18.03 17.70 0 0 0
31/08/2020
18.03
 2,790 17.61 18.03 17.61 0 0 0
28/08/2020
17.61
 13,730 18.03 18.03 17.61 0 0 0
27/08/2020
18.03
 2,500 18.03 18.03 17.70 0 0 0
26/08/2020
18.03
 13,890 18.08 18.08 17.27 0 0 0
25/08/2020
18.08
 37,220 18.08 18.08 17.37 0 0 0
24/08/2020
18.08
 13,020 17.89 18.08 17.37 0 0 0
21/08/2020
17.89
 110 17.70 17.94 17.89 0 0 0
20/08/2020
17.70
 15,600 17.70 17.70 17.65 0 10,000 -0.2
19/08/2020
17.70
 3,770 17.89 17.89 17.37 0 0 0
18/08/2020
17.89
 480 17.75 17.94 17.61 0 0 0
17/08/2020
17.75
 7,230 17.80 17.94 17.18 0 0 0
14/08/2020
17.80
 1,330 17.94 17.99 17.61 0 0 0
13/08/2020
17.94
 40 18.03 18.03 17.46 0 0 0
12/08/2020
18.03
 330 17.99 18.03 17.61 0 0 0
11/08/2020
17.99
 2,030 17.84 17.99 17.18 0 0 0
10/08/2020
17.84
 4,510 17.80 18.27 17.46 0 0 0
07/08/2020
17.80
 14,050 17.32 17.84 17.13 0 0 0
06/08/2020
17.32
 2,620 17.61 18.41 17.32 0 0 0
05/08/2020
17.61
 15,020 18.08 18.08 17.27 0 0 0
04/08/2020
18.08
 38,870 17.42 18.08 16.99 0 0 0
03/08/2020
17.42
 236,460 17.13 17.42 16.37 0 0 0
31/07/2020
17.13
 2,000 17.13 17.13 17.13 0 0 0
30/07/2020
17.13
 2,260 17.13 17.23 16.65 0 0 0
29/07/2020
17.13
 9,100 17.80 17.80 16.65 0 0 0
28/07/2020
17.80
 25,310 17.89 17.89 16.75 0 0 0
27/07/2020
17.89
 31,540 16.75 17.89 15.61 5,000 0 0.1
24/07/2020
16.75
 98,900 16.94 16.94 15.80 15,000 0 0.3
23/07/2020
16.94
 16,790 17.23 17.23 16.56 0 0 0
22/07/2020
17.23
 7,640 17.51 17.51 16.75 0 0 0
21/07/2020
17.51
 13,830 17.32 17.56 16.37 5,000 0 0.1
20/07/2020
17.32
 0 17.32 17.32 17.32 0 0 0
17/07/2020
17.32
 66,990 17.23 17.99 16.65 10,000 0 0.2
16/07/2020
17.23
 21,080 17.32 17.37 17.23 0 0 0
15/07/2020
17.32
 75,070 17.46 17.46 17.18 15,000 0 0.3
14/07/2020
17.46
 22,010 17.46 17.80 17.37 7,760 0 0.1
13/07/2020
17.46
 5,090 17.42 17.80 17.42 30 0 0.0
10/07/2020
17.42
 10,010 17.65 17.89 17.42 5,960 0 0.1
09/07/2020
17.65
 8,060 17.61 17.99 17.42 5,990 0 0.1
08/07/2020
17.61
 12,030 17.56 18.18 17.46 170 0 0.0
07/07/2020
17.56
 1,400 17.51 17.61 17.51 0 0 0
06/07/2020
17.51
 35,810 17.61 17.61 17.46 90 28,360 -0.5
03/07/2020
17.61
 26,040 17.61 18.41 17.61 0 24,000 -0.4
02/07/2020
17.61
 37,040 17.89 18.37 17.61 0 36,530 -0.7
01/07/2020
17.89
 24,150 18.56 18.70 17.89 0 21,110 -0.4
30/06/2020
18.56
 524,620 17.99 18.56 17.51 0 102,080 -1.9
29/06/2020
17.99
 233,310 17.99 17.99 17.51 3,000 15,000 -0.2
26/06/2020
17.99
 5,010 18.08 18.08 17.99 0 0 0
25/06/2020
18.08
 1,260 17.56 18.08 17.56 0 0 0
24/06/2020
17.56
 13,610 17.89 18.27 17.56 0 0 0
23/06/2020
17.89
 40,270 17.56 17.94 17.51 3,000 0 0.1
22/06/2020
17.56
 23,310 17.84 17.99 17.46 6,000 0 0.1
19/06/2020
17.84
 1,580 17.65 17.84 17.51 0 0 0
18/06/2020
17.65
 10,840 17.89 17.89 17.46 500 0 0.0
17/06/2020
17.89
 10,130 17.89 17.99 17.51 0 0 0
16/06/2020
17.89
 1,430 17.99 17.99 17.61 0 0 0
15/06/2020
17.99
 20,600 17.99 18.37 17.56 14,970 0 0.3
12/06/2020
17.99
 2,540 18.08 18.18 17.32 0 0 0
11/06/2020
18.08
 46,010 18.37 18.56 18.08 38,700 0 0.7
10/06/2020
18.37
 20,420 18.37 18.41 18.08 17,620 0 0.3
09/06/2020
18.37
 37,370 18.22 18.46 18.13 4,500 0 0.1
08/06/2020
18.22
 58,030 17.89 18.22 18.03 11,480 0 0.2
05/06/2020
17.89
 37,490 18.08 18.08 17.89 29,000 0 0.6
04/06/2020
18.08
 54,990 18.08 18.18 17.70 4,000 0 0.1
03/06/2020
18.08
 6,600 18.22 18.22 18.08 230 0 0.0
02/06/2020
18.22
 19,090 17.99 18.27 17.65 270 0 0.0
01/06/2020
17.99
 76,160 18.13 18.27 17.99 0 0 0
29/05/2020
18.13
 15,540 18.27 18.56 18.08 0 0 0
28/05/2020
18.27
 5,640 18.27 18.46 18.18 310 0 0.0
27/05/2020
18.27
 491,910 18.18 18.56 18.13 4,690 0 0.1
26/05/2020
18.18
 24,880 18.13 18.41 18.08 0 0 0
25/05/2020
18.13
 12,730 18.27 18.51 18.08 0 0 0
22/05/2020
18.27
 8,240 18.41 18.41 18.18 0 0 0
21/05/2020
18.41
 12,270 18.32 18.51 18.22 0 0 0
20/05/2020
18.32
 11,740 18.18 18.32 18.13 0 0 0
19/05/2020
18.18
 20,560 18.18 18.37 18.18 0 900 -0.0
18/05/2020
18.18
 34,950 18.27 18.46 18.08 0 0 0
15/05/2020
18.27
 13,120 18.51 19.70 18.08 0 100 -0.0
14/05/2020
18.51
 17,890 18.56 18.99 17.75 0 0 0
13/05/2020
18.56
 348,890 18.27 19.51 18.56 0 0 0
12/05/2020
18.27
 71,240 17.27 18.46 17.27 0 0 0
11/05/2020
17.27
 7,830 17.80 18.18 17.03 0 0 0
08/05/2020
17.80
 26,150 17.65 17.80 17.61 0 0 0
07/05/2020
17.65
 3,510 18.08 18.08 17.61 0 0 0
06/05/2020
18.08
 8,020 18.08 18.08 17.89 0 2,820 -0.1

Chính sách bảo mật | Điều khoản sử dụng |