CTCP Đầu tư Năm Bảy Bảy (nbb)

17.15
-0.15
(-0.87%)
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
(2026-05-13) 		-0.20 -1.14% 757,500 -12,924 0
17.15
17.80
17.15
2 tháng
(2026-04-13) 		-0.95 -5.21% 1,141,400 -16,824 0
17.15
18.30
17.15
3 tháng
(2026-03-16) 		-0.60 -3.35% 1,990,400 -29,224 -0.2
17.15
18.50
17.15
6 tháng
(2025-12-15) 		-2.10 -10.82% 5,065,400 -38,324 -0.4
16.10
19.75
17.15
12 tháng
(2025-06-17) 		-5.10 -22.77% 33,450,000 -76,324 -1.2
16.10
26.80
17.15
24 tháng
(2024-06-24) 		-6.20 -26.38% 41,406,300 -175,324 -3.3
16.10
26.80
17.15
36 tháng
(2023-06-28) 		1.80 11.61% 109,253,300 -411,389 -8.0
14.60
26.80
17.15
60 tháng
(2021-07-08) 		-7.80 -31.08% 596,364,500 -67,020 -6.9
11.95
59.70
17.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |