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)
14/12/2020
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
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

Chính sách bảo mật | Điều khoản sử dụng |