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)
20/02/2019
15.02
 13,810 15.76 15.76 15.02 3,200 6,400 -0.1
19/02/2019
15.76
 151,210 15.76 15.76 15.35 0 10 -0.0
18/02/2019
15.76
 123,470 15.31 15.76 15.31 0 21,710 -0.4
15/02/2019
15.31
 14,010 15.31 15.31 14.93 0 7,070 -0.1
14/02/2019
15.31
 30,820 15.35 15.35 14.93 0 20,510 -0.4
13/02/2019
15.35
 132,100 15.60 16.05 15.35 0 26,000 -0.5
12/02/2019
15.60
 41,550 15.76 16.55 15.60 0 41,540 -0.8
11/02/2019
15.76
 33,400 16.76 16.76 15.76 400 31,180 -0.6
01/02/2019
16.76
 42,770 17.09 17.09 16.10 0 29,050 -0.6
31/01/2019
17.09
 5,510 16.05 17.09 16.51 0 0 0
30/01/2019
16.05
 69,500 17.05 17.13 16.05 0 0 0
29/01/2019
17.05
 42,490 16.92 17.22 15.76 0 0 0
28/01/2019
16.92
 52,010 17.01 17.01 16.43 4,000 7,000 -0.1
25/01/2019
17.01
 4,200 17.30 17.75 16.59 0 0 0
24/01/2019
17.30
 11,010 16.84 17.75 16.76 1,510 0 0.0
23/01/2019
16.84
 31,830 15.76 16.84 16.59 0 0 0
22/01/2019
15.76
 3,380 16.76 17.09 15.76 0 0 0
21/01/2019
16.76
 76,500 17.01 17.42 16.76 5,000 29,000 -0.5
18/01/2019
17.01
 12,720 17.55 17.75 17.01 0 0 0
17/01/2019
17.55
 21,520 17.84 17.84 17.01 1,000 9,160 -0.2
16/01/2019
17.84
 16,000 17.42 17.84 17.01 2,000 0 0.0
15/01/2019
17.42
 64,510 17.01 17.84 17.01 4,500 6,130 -0.0
14/01/2019
17.01
 11,110 17.01 18.17 17.01 9,990 6,000 0.1
11/01/2019
17.01
 319,110 18.17 19.41 16.92 0 20,850 -0.4
10/01/2019
18.17
 238,630 17.42 18.17 17.26 0 35,000 -0.7
09/01/2019
17.42
 3,000 17.09 17.42 17.42 0 0 0
08/01/2019
17.09
 3,000 17.05 17.09 17.01 0 0 0
07/01/2019
17.05
 3,050 17.01 17.05 16.22 0 0 0
04/01/2019
17.01
 5,010 16.92 17.01 16.97 0 0 0
03/01/2019
16.92
 4,420 16.92 17.09 15.93 0 0 0
02/01/2019
16.92
 2,000 16.92 16.92 16.92 0 0 0
28/12/2018
16.92
 30,000 16.92 16.92 16.92 30,000 0 0.6
27/12/2018
16.92
 7,000 16.92 16.92 16.92 0 0 0
26/12/2018
16.92
 4,010 16.59 16.92 16.92 0 0 0
25/12/2018
16.59
 4,460 17.42 17.42 16.26 0 0 0
24/12/2018
17.42
 5,100 16.97 17.42 15.85 0 0 0
21/12/2018
16.97
 6,000 16.59 16.97 16.59 0 0 0
20/12/2018
16.59
 3,010 17.01 17.01 15.85 0 0 0
19/12/2018
17.01
 42,180 16.59 17.59 17.01 0 0 0
18/12/2018
16.59
 16,290 15.76 16.76 15.18 0 0 0
17/12/2018
15.76
 24,200 16.59 17.05 15.76 0 0 0
14/12/2018
16.59
 8,500 16.01 16.59 16.01 0 0 0
13/12/2018
16.01
 7,010 15.85 16.01 15.85 0 0 0
12/12/2018
15.85
 10,000 15.85 15.85 15.76 0 3,590 -0.1
11/12/2018
15.85
 25,010 15.76 15.85 15.76 0 15,000 -0.3
10/12/2018
15.76
 5,000 15.76 15.76 15.76 0 0 0
07/12/2018
15.76
 2,000 15.76 15.76 15.76 0 0 0
06/12/2018
15.76
 17,220 15.72 15.76 15.72 0 0 0
05/12/2018
15.72
 15,000 15.68 15.72 15.68 0 0 0
04/12/2018
15.68
 19,000 15.60 15.68 14.85 0 10,000 -0.2
03/12/2018
15.60
 101,710 15.76 15.76 15.31 0 0 0
30/11/2018
15.76
 8,200 15.76 15.76 15.76 0 0 0
29/11/2018
15.76
 5,000 15.76 15.76 15.76 0 0 0
28/11/2018
15.76
 2,020 15.68 15.76 15.68 0 0 0
27/11/2018
15.68
 6,100 15.60 15.68 15.51 0 0 0
26/11/2018
15.60
 52,400 15.68 15.68 14.60 0 0 0
23/11/2018
15.68
 6,010 15.60 15.68 15.68 0 0 0
22/11/2018
15.60
 4,130 15.43 15.68 15.35 0 0 0
21/11/2018
15.43
 4,030 15.68 15.68 15.27 0 0 0
20/11/2018
15.68
 4,000 15.68 15.68 15.68 0 0 0
19/11/2018
15.68
 6,500 15.35 15.68 15.35 0 0 0
16/11/2018
15.35
 2,640 15.68 15.68 15.35 0 0 0
15/11/2018
15.68
 6,510 15.47 15.68 15.68 0 0 0
14/11/2018
15.47
 3,330 15.31 15.60 14.73 0 1,500 -0.0
13/11/2018
15.31
 4,250 15.35 15.68 14.93 0 870 -0.0
12/11/2018
15.35
 5,010 14.93 15.35 15.35 0 0 0
09/11/2018
14.93
 4,000 14.93 15.10 14.27 0 0 0
08/11/2018
14.93
 2,200 15.68 15.68 14.93 0 200 -0.0
07/11/2018
15.68
 4,000 15.68 15.68 15.68 0 0 0
06/11/2018
15.68
 7,510 15.72 15.72 14.98 0 2,500 -0.0
05/11/2018
15.72
 10,010 15.68 15.72 15.72 0 4,000 -0.1
02/11/2018
15.68
 3,000 15.68 15.68 15.68 0 0 0
01/11/2018
15.68
 7,180 15.10 15.72 15.10 0 1,400 -0.0
31/10/2018
15.10
 20,030 14.85 15.68 14.19 0 0 0
30/10/2018
14.85
 4,100 15.72 15.85 14.85 0 10 -0.0
29/10/2018
15.72
 38,540 15.93 16.01 15.60 0 520 -0.0
26/10/2018
15.93
 5,000 15.93 15.93 15.93 0 0 0
25/10/2018
15.93
 10,010 15.76 15.93 15.93 0 2,000 -0.0
24/10/2018
15.76
 5,040 15.43 15.76 14.68 0 0 0
23/10/2018
15.43
 3,600 15.43 15.93 14.39 0 3,440 -0.1
22/10/2018
15.43
 7,950 15.43 15.43 14.93 0 4,500 -0.1
19/10/2018
15.43
 19,070 15.43 15.43 15.10 0 15,800 -0.3
18/10/2018
15.43
 21,000 15.68 15.89 15.43 0 0 0
17/10/2018
15.68
 2,080 15.76 15.76 15.64 100 0 0.0
16/10/2018
15.76
 5,010 16.10 16.10 15.76 0 0 0
15/10/2018
16.10
 6,000 16.10 16.10 16.10 77,820 77,980 -0.0
12/10/2018
16.10
 3,000 16.10 16.10 16.10 0 0 0
11/10/2018
16.10
 7,650 16.34 16.34 15.27 0 5,830 -0.1
10/10/2018
16.34
 0 16.34 16.34 16.34 0 0 0
09/10/2018
16.34
 5,100 16.34 16.34 16.34 0 400 -0.0
08/10/2018
16.34
 4,010 16.14 16.34 16.34 0 0 0
05/10/2018
16.14
 0 16.14 16.14 16.14 0 0 0
04/10/2018
16.14
 12,470 15.68 16.14 15.60 0 500 -0.0
03/10/2018
15.68
 2,990 15.51 16.18 15.68 0 0 0
02/10/2018
15.51
 4,700 16.01 16.01 15.51 100 500 -0.0
01/10/2018
16.01
 31,710 16.10 16.10 15.35 0 0 0
28/09/2018
16.10
 5,260 16.26 16.34 15.80 0 1,500 -0.0
27/09/2018
16.26
 5,000 16.14 16.26 16.26 0 500 -0.0
26/09/2018
16.14
 8,510 16.34 16.34 15.76 0 0 0
25/09/2018
16.34
 0 16.34 16.34 16.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |