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)
24/09/2018
16.34
 6,000 16.34 16.34 16.34 0 0 0
21/09/2018
16.34
 12,500 16.10 16.34 15.76 0 1,000 -0.0
20/09/2018
16.10
 3,010 16.26 16.26 16.10 0 0 0
19/09/2018
16.26
 1,500 16.18 16.26 16.26 0 0 0
18/09/2018
16.18
 0 16.18 16.18 16.18 0 0 0
17/09/2018
16.18
 1,260 16.10 16.18 15.85 0 500 -0.0
14/09/2018
16.10
 16,010 15.76 16.10 15.76 100 15,000 -0.3
13/09/2018
15.76
 29,400 16.01 16.14 15.76 0 0 0
12/09/2018
16.01
 1,010 15.76 16.01 16.01 0 0 0
11/09/2018
15.76
 1,190 15.85 15.85 15.47 100 990 -0.0
10/09/2018
15.85
 2,250 15.93 15.93 15.47 0 2,010 -0.0
07/09/2018
15.93
 2,000 15.93 15.93 15.93 0 1,000 -0.0
06/09/2018
15.93
 1,010 16.18 16.18 15.51 0 1,000 -0.0
05/09/2018
16.18
 10,500 15.76 16.18 15.43 0 500 -0.0
04/09/2018
15.76
 5,010 15.76 16.01 15.76 0 0 0
31/08/2018
15.76
 5,000 16.05 16.05 15.76 0 0 0
30/08/2018
16.05
 1,090 16.01 16.05 16.01 0 0 0
29/08/2018
16.01
 1,010 16.05 16.05 15.56 0 0 0
28/08/2018
16.05
 3,040 16.05 16.05 15.47 0 0 0
27/08/2018
16.05
 6,630 16.01 16.05 15.47 0 0 0
24/08/2018
16.01
 3,040 15.97 16.10 15.35 0 0 0
23/08/2018
15.97
 4,300 16.01 16.18 15.56 0 0 0
22/08/2018
16.01
 7,800 16.01 16.01 15.43 0 5,140 -0.1
21/08/2018
16.01
 3,360 15.93 16.26 15.68 0 1,760 -0.0
20/08/2018
15.93
 12,200 15.76 15.93 14.85 0 390 -0.0
17/08/2018
15.76
 7,000 15.76 15.76 15.76 0 1,670 -0.0
16/08/2018
15.76
 1,010 15.76 15.76 15.76 0 1,000 -0.0
15/08/2018
15.76
 6,080 15.60 15.76 15.35 0 2,320 -0.0
14/08/2018
15.60
 52,240 16.01 16.01 15.60 0 52,030 -1.0
13/08/2018
16.01
 3,000 16.01 16.01 16.01 0 0 0
10/08/2018
16.01
 2,750 16.18 16.18 15.68 0 0 0
09/08/2018
16.18
 1,470 15.76 16.18 15.47 0 1,010 -0.0
08/08/2018
15.76
 2,350 16.34 16.34 15.76 0 0 0
07/08/2018
16.34
 2,000 16.34 16.34 16.34 0 1,350 -0.0
06/08/2018
16.34
 8,000 16.34 16.34 15.76 0 2,000 -0.0
03/08/2018
16.34
 15,680 16.34 16.59 15.76 0 1,650 -0.0
02/08/2018
16.34
 13,000 16.59 16.59 16.30 0 1,800 -0.0
01/08/2018
16.59
 5,010 16.26 16.59 16.59 0 500 -0.0
31/07/2018
16.26
 3,500 16.30 16.30 15.85 0 1,200 -0.0
30/07/2018
16.30
 1,090 16.30 16.30 16.18 0 0 0
27/07/2018
16.30
 2,060 16.59 16.59 16.30 0 500 -0.0
26/07/2018
16.59
 11,140 16.10 16.59 15.76 0 1,500 -0.0
25/07/2018
16.10
 13,510 15.76 16.26 15.60 0 0 0
24/07/2018
15.76
 23,740 16.34 16.51 15.76 0 0 0
23/07/2018
16.34
 4,070 16.51 16.51 15.85 0 0 0
20/07/2018
16.51
 38,700 15.76 16.59 15.76 0 12,910 -0.3
19/07/2018
15.76
 6,500 16.01 16.18 15.76 0 500 -0.0
18/07/2018
16.01
 6,180 16.01 16.01 15.72 0 0 0
17/07/2018
16.01
 12,480 16.10 16.26 15.68 0 2,250 -0.0
16/07/2018
16.10
 6,310 16.10 16.26 15.68 0 0 0
13/07/2018
16.10
 5,000 16.10 16.10 16.10 0 0 0
12/07/2018
16.10
 16,390 16.26 16.26 15.43 0 0 0
11/07/2018
16.26
 1,000 16.26 16.26 16.26 0 750 -0.0
10/07/2018
16.26
 18,120 16.10 16.26 16.26 0 0 0
09/07/2018
16.10
 15,760 16.18 16.18 15.76 0 500 -0.0
06/07/2018
16.18
 5,000 16.18 16.18 16.18 0 0 0
05/07/2018
16.18
 10,990 16.26 16.26 15.76 0 0 0
04/07/2018
16.26
 2,000 16.22 16.26 16.22 0 0 0
03/07/2018
16.22
 10,240 16.26 16.26 15.76 0 1,500 -0.0
02/07/2018
16.26
 12,500 16.18 16.26 15.43 0 6,500 -0.1
29/06/2018
16.18
 1,650 16.43 16.43 15.76 0 1,000 -0.0
28/06/2018
16.43
 13,120 16.34 16.43 15.68 0 5,590 -0.1
27/06/2018
16.34
 3,710 16.43 16.43 15.76 0 2,300 -0.0
26/06/2018
16.43
 2,520 16.43 16.59 15.76 0 1,810 -0.0
25/06/2018
16.43
 505,420 16.43 16.43 15.47 0 0 0
22/06/2018
16.43
 1,030 16.18 16.43 16.43 0 250 -0.0
21/06/2018
16.18
 1,680 16.18 16.18 15.35 0 0 0
20/06/2018
16.18
 1,850 16.51 16.51 15.51 0 0 0
19/06/2018
16.51
 5,350 16.88 16.88 16.18 0 4,750 -0.1
18/06/2018
16.88
 115,200 16.43 16.88 15.93 0 250 -0.0
15/06/2018
16.43
 6,160 16.92 17.09 16.01 0 210 -0.0
14/06/2018
16.92
 12,790 16.92 16.92 15.76 470 0 0.0
13/06/2018
16.92
 9,130 15.85 16.92 15.85 0 0 0
12/06/2018
15.85
 5,380 15.89 15.93 15.27 0 0 0
11/06/2018
15.89
 4,480 15.97 15.97 15.35 0 0 0
08/06/2018
15.97
 1,010 15.85 15.97 15.97 0 0 0
07/06/2018
15.85
 7,780 16.01 16.01 15.47 0 0 0
06/06/2018
16.01
 5,120 16.10 16.10 15.51 0 0 0
05/06/2018
16.10
 12,440 15.72 16.18 15.10 0 0 0
04/06/2018
15.72
 11,830 16.18 16.39 15.35 500 0 0.0
01/06/2018
16.18
 20,030 16.26 16.26 15.35 960 0 0.0
31/05/2018
16.26
 6,330 16.26 16.26 16.10 0 0 0
30/05/2018
16.26
 4,210 16.34 16.51 15.27 0 0 0
29/05/2018
16.34
 75,670 15.35 16.39 14.93 1,500 0 0.0
28/05/2018
15.35
 8,400 15.76 15.76 14.93 1,500 750 0.0
25/05/2018
15.76
 14,350 15.68 15.93 15.22 0 0 0
24/05/2018
15.68
 97,110 14.77 15.76 14.93 0 0 0
23/05/2018
14.77
 15,080 15.76 15.85 14.77 0 0 0
22/05/2018
15.76
 51,100 15.60 15.76 15.10 0 90 -0.0
21/05/2018
15.60
 6,160 15.64 15.64 15.18 0 0 0
18/05/2018
15.64
 10,500 15.31 15.68 15.02 0 0 0
17/05/2018
15.31
 13,340 15.60 15.60 15.31 0 0 0
16/05/2018
15.60
 10,020 15.68 15.68 15.60 0 0 0
15/05/2018
15.68
 5,240 15.68 15.68 15.31 0 0 0
14/05/2018
15.68
 6,300 15.72 15.76 15.22 0 0 0
11/05/2018
15.72
 10,120 15.18 15.72 14.93 0 0 0
10/05/2018
15.18
 38,060 15.72 15.72 15.18 0 0 0
09/05/2018
15.72
 2,250 15.35 15.72 15.72 0 0 0
08/05/2018
15.35
 39,540 15.97 15.97 15.35 1,000 0 0.0
07/05/2018
15.97
 28,520 16.01 16.01 15.31 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |