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)
16/07/2019
18.17
 41,690 18.25 18.50 18.17 0 0 0
15/07/2019
18.25
 1,943,100 18.00 19.08 18.09 0 6,000 -0.1
12/07/2019
18.00
 46,660 18.00 18.09 17.84 0 0 0
11/07/2019
18.00
 182,070 17.88 18.09 17.80 0 0 0
10/07/2019
17.88
 31,720 18.00 18.13 17.88 0 0 0
09/07/2019
18.00
 556,360 17.67 18.09 17.59 0 0 0
08/07/2019
17.67
 100,010 17.75 18.21 17.67 0 0 0
05/07/2019
17.75
 1,389,190 17.01 18.00 16.92 0 0 0
04/07/2019
17.01
 35,270 17.26 17.42 17.01 0 0 0
03/07/2019
17.26
 19,260 17.17 17.26 17.05 0 0 0
02/07/2019
17.17
 1,120 17.26 17.26 17.13 0 0 0
01/07/2019
17.26
 7,250 17.46 17.46 17.17 0 0 0
28/06/2019
17.46
 45,100 17.67 17.67 17.17 0 0 0
27/06/2019
17.67
 360,000 17.59 17.67 17.51 0 0 0
26/06/2019
17.59
 86,460 18.25 18.25 17.09 0 0 0
25/06/2019
18.25
 54,320 17.13 18.25 16.72 0 0 0
24/06/2019
17.13
 79,080 17.01 17.13 16.59 0 0 0
21/06/2019
17.01
 63,070 17.38 17.38 17.01 0 0 0
20/06/2019
17.38
 21,990 17.67 17.84 17.17 0 0 0
19/06/2019
17.67
 32,690 17.34 17.71 17.34 0 0 0
18/06/2019
17.34
 81,600 17.75 17.75 17.34 0 0 0
17/06/2019
17.75
 18,450 17.92 17.92 17.75 0 0 0
14/06/2019
17.92
 67,000 17.92 18.09 17.84 0 0 0
13/06/2019
17.92
 30,450 17.92 17.96 17.75 0 0 0
12/06/2019
17.92
 578,090 18.00 18.21 17.51 0 0 0
11/06/2019
18.00
 67,640 18.25 18.58 17.92 0 220 -0.0
10/06/2019
18.25
 166,910 18.63 18.63 18.25 0 0 0
07/06/2019
18.63
 1,603,120 18.25 18.83 18.25 0 1,139,720 -25.2
06/06/2019
18.25
 1,585,460 18.25 18.54 18.13 0 1,261,822 -27.8
05/06/2019
18.25
 3,764,400 17.30 18.29 17.51 0 272,280 -6.0
04/06/2019
17.30
 792,160 17.51 18.21 17.01 0 0 0
03/06/2019
17.51
 394,180 17.80 18.09 17.42 0 0 0
31/05/2019
17.80
 15,670 18.00 18.00 17.59 0 0 0
30/05/2019
18.00
 176,030 18.09 18.17 17.67 0 0 0
29/05/2019
18.09
 233,880 18.17 18.25 18.00 0 33,260 -0.7
28/05/2019
18.17
 1,245,850 18.09 18.25 18.09 0 200,000 -4.4
27/05/2019
18.09
 221,500 17.84 18.09 17.42 0 0 0
24/05/2019
17.84
 76,750 17.88 17.88 17.42 0 0 0
23/05/2019
17.88
 233,540 17.75 17.88 17.26 0 50 -0.0
22/05/2019
17.75
 244,320 17.46 17.84 17.30 0 0 0
21/05/2019
17.46
 1,778,730 17.17 18.17 17.22 2,000 1,367,595 -30.2
20/05/2019
17.17
 2,875,210 16.55 17.67 16.51 4,000 295,470 -6.1
17/05/2019
16.55
 1,120,240 15.93 16.55 16.18 0 440,000 -8.6
16/05/2019
15.93
 259,320 16.22 16.43 15.93 0 0 0
15/05/2019
16.22
 942,580 16.01 16.59 15.80 50 85,530 -1.7
14/05/2019
16.01
 634,420 15.51 16.01 15.51 0 70,000 -1.3
13/05/2019
15.51
 54,000 15.43 15.51 15.39 0 0 0
10/05/2019
15.43
 23,410 15.47 15.51 15.39 0 0 0
09/05/2019
15.47
 87,130 15.76 15.76 15.47 0 0 0
08/05/2019
15.76
 115,050 15.76 15.85 15.72 0 0 0
07/05/2019
15.76
 150,550 15.64 15.76 15.43 0 0 0
06/05/2019
15.64
 156,430 15.76 15.76 15.51 0 0 0
03/05/2019
15.76
 338,280 15.64 15.93 15.60 0 5,000 -0.1
02/05/2019
15.64
 306,350 15.43 15.68 15.27 0 0 0
26/04/2019
15.43
 47,030 15.35 15.47 15.18 3,100 0 0.1
25/04/2019
15.35
 43,420 15.35 15.56 15.27 4,000 0 0.1
24/04/2019
15.35
 1,388,520 15.31 15.76 15.14 5,000 0 0.1
23/04/2019
15.31
 174,340 15.31 15.43 15.27 0 0 0
22/04/2019
15.31
 711,660 15.56 15.60 15.31 0 0 0
19/04/2019
15.56
 252,340 15.27 15.60 15.27 30,520 0 0.6
18/04/2019
15.27
 162,210 15.14 15.39 14.98 0 0 0
17/04/2019
15.14
 138,590 15.18 15.43 15.10 0 0 0
16/04/2019
15.18
 220,240 14.52 15.22 14.68 0 0 0
12/04/2019
14.52
 1,133,770 15.18 15.35 14.52 0 0 0
11/04/2019
15.18
 1,150,950 15.43 15.51 15.18 0 0 0
10/04/2019
15.43
 922,110 15.60 15.60 15.43 0 0 0
09/04/2019
15.60
 1,198,790 15.64 15.76 15.43 0 0 0
08/04/2019
15.64
 1,526,850 15.43 15.76 15.35 0 0 0
05/04/2019
15.43
 159,780 15.60 15.72 15.43 0 0 0
04/04/2019
15.60
 116,060 15.68 15.76 15.51 0 0 0
03/04/2019
15.68
 164,820 15.85 15.85 15.68 0 0 0
02/04/2019
15.85
 1,235,230 15.85 16.10 15.85 5,000 0 0.1
01/04/2019
15.85
 159,640 16.10 16.26 15.80 0 0 0
29/03/2019
16.10
 294,510 16.01 16.10 15.76 0 20,000 -0.4
28/03/2019
16.01
 464,140 16.05 16.05 15.68 5,500 565,100 -10.5
27/03/2019
16.05
 775,350 16.05 16.55 16.05 4,000 102,390 -1.9
26/03/2019
16.05
 2,298,430 15.35 16.30 15.35 0 2,922,230 -54.3
25/03/2019
15.35
 109,870 15.35 15.35 14.64 1,500 1,001,740 -18.3
22/03/2019
15.35
 359,240 15.31 15.35 15.22 2,000 232,270 -4.3
21/03/2019
15.31
 515,580 15.51 15.60 15.31 2,000 1,036,340 -19.1
20/03/2019
15.51
 855,520 15.56 15.68 15.43 0 1,143,170 -21.3
19/03/2019
15.56
 689,970 15.76 15.76 15.56 0 523,600 -9.7
18/03/2019
15.76
 1,720,590 15.43 15.76 15.43 0 1,613,500 -30.3
15/03/2019
15.43
 2,090,710 14.93 15.76 14.85 0 2,584,410 -47.6
14/03/2019
14.93
 1,105,080 15.43 15.43 14.93 0 720,000 -13.1
13/03/2019
15.43
 52,260 15.35 15.47 15.02 0 0 0
12/03/2019
15.35
 916,470 15.10 15.76 14.98 0 33,300 -0.6
11/03/2019
15.10
 388,290 15.51 15.51 14.98 0 266,700 -4.9
08/03/2019
15.51
 1,001,150 15.76 16.10 14.77 0 27,550 -0.5
07/03/2019
15.76
 1,338,500 15.51 16.47 15.72 0 462,020 -8.8
06/03/2019
15.51
 1,188,230 14.52 15.51 14.60 0 800,000 -14.5
05/03/2019
14.52
 1,715,960 14.85 14.85 14.52 0 1,501,140 -26.3
04/03/2019
14.85
 616,070 14.52 14.93 14.10 110,050 572,780 -8.0
01/03/2019
14.52
 2,425,400 14.93 15.02 14.10 0 2,301,330 -39.3
28/02/2019
14.93
 156,580 14.85 15.02 14.93 0 155,580 -2.8
27/02/2019
14.85
 350,820 15.31 15.31 14.85 0 348,820 -6.3
26/02/2019
15.31
 24,500 15.31 15.31 14.81 0 18,100 -0.3
25/02/2019
15.31
 57,040 15.76 15.76 14.93 0 52,930 -1.0
22/02/2019
15.76
 7,000 15.68 15.76 15.76 0 1,670 -0.0
21/02/2019
15.68
 2,080 15.02 15.68 15.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |