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)
04/12/2019
16.88
 13,900 17.17 17.22 16.76 0 0 0
03/12/2019
17.17
 8,380 17.17 17.22 17.01 0 0 0
02/12/2019
17.17
 30,400 17.22 17.22 16.92 0 0 0
29/11/2019
17.22
 63,850 17.01 17.22 16.59 0 0 0
28/11/2019
17.01
 158,020 17.05 17.42 17.01 0 0 0
27/11/2019
17.05
 3,890 17.09 17.26 17.01 0 0 0
26/11/2019
17.09
 790 17.09 17.09 17.01 0 0 0
25/11/2019
17.09
 7,280 17.01 17.17 16.34 0 2,500 -0.0
22/11/2019
17.01
 17,400 17.26 17.51 17.01 4,500 10,000 -0.1
21/11/2019
17.26
 1,430 17.26 17.67 17.09 0 0 0
20/11/2019
17.26
 3,400 17.34 17.34 16.92 0 0 0
19/11/2019
17.34
 5,320 17.34 17.55 17.13 0 0 0
18/11/2019
17.34
 1,620 17.42 17.42 17.30 0 0 0
15/11/2019
17.42
 1,420 17.75 17.75 17.42 0 0 0
14/11/2019
17.75
 13,810 17.51 17.75 17.26 0 0 0
13/11/2019
17.51
 4,040 17.92 17.92 17.46 0 0 0
12/11/2019
17.92
 45,860 17.46 17.92 17.46 0 0 0
11/11/2019
17.46
 41,290 17.92 17.96 17.46 0 0 0
08/11/2019
17.92
 3,940 17.67 17.92 17.67 0 0 0
07/11/2019
17.67
 10,850 18.00 18.25 17.67 0 0 0
06/11/2019
18.00
 459,150 17.42 18.58 17.42 0 0 0
05/11/2019
17.42
 5,980 17.84 17.84 17.42 0 0 0
04/11/2019
17.84
 98,400 17.17 17.92 17.17 0 0 0
01/11/2019
17.17
 857,310 17.05 17.42 17.05 0 0 0
31/10/2019
17.05
 125,830 17.22 17.42 17.01 0 0 0
30/10/2019
17.22
 190,060 17.13 17.26 16.92 0 0 0
29/10/2019
17.13
 29,600 17.34 17.34 17.09 0 0 0
28/10/2019
17.34
 7,230 17.46 17.51 17.34 0 0 0
25/10/2019
17.46
 4,510 17.38 17.71 17.38 0 0 0
24/10/2019
17.38
 17,610 17.38 17.84 17.38 0 0 0
23/10/2019
17.38
 28,590 17.26 17.38 17.26 0 0 0
22/10/2019
17.26
 99,940 17.71 17.80 17.26 0 96,640 -2.0
21/10/2019
17.71
 46,540 17.42 17.84 17.22 0 0 0
18/10/2019
17.42
 5,460 17.22 17.51 16.92 0 0 0
17/10/2019
17.22
 49,630 17.17 17.63 17.05 0 0 0
16/10/2019
17.17
 11,060 17.26 17.84 17.09 0 0 0
15/10/2019
17.26
 10,040 17.84 17.84 17.26 0 0 0
14/10/2019
17.84
 5,530 17.92 17.92 17.84 0 0 0
11/10/2019
17.92
 10,100 17.75 17.92 17.22 0 0 0
10/10/2019
17.75
 228,350 17.75 17.84 17.42 0 14,380 -0.3
09/10/2019
17.75
 59,810 17.84 17.92 17.75 0 0 0
08/10/2019
17.84
 11,100 17.84 17.84 17.42 0 0 0
07/10/2019
17.84
 107,800 17.67 17.84 17.63 0 0 0
04/10/2019
17.67
 53,750 17.42 17.75 17.09 0 0 0
03/10/2019
17.42
 12,660 17.42 17.42 17.09 0 0 0
02/10/2019
17.42
 208,120 17.59 18.09 17.09 2,500 182,250 -3.8
01/10/2019
17.59
 135,380 16.92 17.75 16.88 0 0 0
30/09/2019
16.92
 44,500 17.42 17.59 16.92 0 0 0
27/09/2019
17.42
 36,320 17.42 17.59 16.84 0 0 0
26/09/2019
17.42
 82,040 17.59 17.67 17.01 0 0 0
25/09/2019
17.59
 16,320 17.75 17.75 17.13 0 0 0
24/09/2019
17.75
 30,240 17.59 17.84 17.17 0 0 0
23/09/2019
17.59
 342,800 18.00 18.13 17.59 0 0 0
20/09/2019
18.00
 656,660 17.30 18.21 17.01 0 0 0
19/09/2019
17.30
 664,770 16.18 17.30 15.76 0 0 0
18/09/2019
16.18
 94,790 15.76 16.51 15.43 0 0 0
17/09/2019
15.76
 81,700 15.97 16.05 15.76 0 0 0
16/09/2019
15.97
 28,060 15.76 15.97 15.47 0 0 0
13/09/2019
15.76
 18,620 16.18 16.34 15.76 0 0 0
12/09/2019
16.18
 24,470 16.05 16.18 15.85 0 0 0
11/09/2019
16.05
 586,970 16.26 16.59 15.35 0 0 0
10/09/2019
16.26
 212,380 16.18 16.34 15.76 2,530 57,300 -1.0
09/09/2019
16.18
 30,120 16.34 16.34 16.01 0 0 0
06/09/2019
16.34
 3,540 16.34 16.59 16.34 2,050 0 0.0
05/09/2019
16.34
 26,810 16.51 16.92 16.34 0 0 0
04/09/2019
16.51
 13,240 16.51 16.51 16.01 0 10 -0.0
03/09/2019
16.51
 32,290 17.09 17.09 16.39 0 0 0
30/08/2019
17.09
 76,130 17.17 17.42 17.05 0 0 0
29/08/2019
17.17
 188,790 16.59 17.42 16.76 2,000 0 0.0
28/08/2019
16.59
 406,680 16.22 17.17 16.51 2,000 0 0.0
27/08/2019
16.22
 108,340 16.59 16.68 16.22 0 0 0
26/08/2019
16.59
 135,260 16.76 16.76 16.26 0 0 0
23/08/2019
16.76
 2,340 16.59 16.84 16.30 0 0 0
22/08/2019
16.59
 84,040 16.68 17.09 16.26 0 0 0
21/08/2019
16.68
 267,200 16.68 16.97 16.59 0 100 -0.0
20/08/2019
16.68
 633,930 17.05 17.05 16.34 0 0 0
19/08/2019
17.05
 158,900 17.42 17.67 17.01 0 0 0
16/08/2019
17.42
 17,700 17.51 17.67 17.42 0 3,700 -0.1
15/08/2019
17.51
 138,550 17.51 17.67 17.42 0 0 0
14/08/2019
17.51
 49,780 17.01 17.67 16.88 0 0 0
13/08/2019
17.01
 12,190 17.01 17.26 17.01 0 0 0
12/08/2019
17.01
 14,010 17.38 17.42 17.01 0 0 0
09/08/2019
17.38
 39,580 17.67 17.84 17.34 0 0 0
08/08/2019
17.67
 14,360 17.59 17.75 16.88 0 0 0
07/08/2019
17.59
 47,720 17.63 17.63 17.59 0 0 0
06/08/2019
17.63
 2,517,440 17.59 18.00 17.51 0 0 0
05/08/2019
17.59
 9,860 17.75 17.84 17.59 0 0 0
02/08/2019
17.75
 6,490 17.84 18.17 17.75 0 0 0
01/08/2019
17.84
 59,490 17.88 18.25 17.51 0 0 0
31/07/2019
17.88
 25,230 17.51 18.00 17.42 0 0 0
30/07/2019
17.51
 27,260 17.84 18.09 17.51 0 0 0
29/07/2019
17.84
 128,940 18.17 18.17 17.84 0 0 0
26/07/2019
18.17
 23,800 18.17 18.34 18.17 0 0 0
25/07/2019
18.17
 15,200 18.09 18.17 17.80 0 0 0
24/07/2019
18.09
 22,300 18.17 18.17 17.26 0 0 0
23/07/2019
18.17
 12,430 18.17 18.42 17.59 0 0 0
22/07/2019
18.17
 7,590 17.92 18.17 17.51 0 0 0
19/07/2019
17.92
 68,880 17.92 18.25 17.88 0 0 0
18/07/2019
17.92
 16,420 18.17 18.63 17.67 0 0 0
17/07/2019
18.17
 55,100 18.17 18.58 18.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |