CTCP Đầu tư Năm Bảy Bảy (nbb)

17.90
0
(0%)
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
(2026-02-23) 		0.20 1.13% 1,009,200 -5,000 -0.1
16.10
17.90
17.90
2 tháng
(2026-01-19) 		-0.65 -3.50% 1,848,300 -14,000 -0.3
16.10
18.60
17.90
3 tháng
(2025-12-18) 		-1.25 -6.53% 2,931,200 -13,500 -0.2
16.10
19.50
17.90
6 tháng
(2025-09-19) 		-3.55 -16.55% 10,319,700 -23,000 -0.4
16.10
22.50
17.90
12 tháng
(2025-03-24) 		-4.10 -18.64% 33,996,600 -53,600 -1.1
16.10
26.80
17.90
24 tháng
(2024-03-28) 		-7.55 -29.67% 44,318,200 -145,900 -3.1
16.10
26.80
17.90
36 tháng
(2023-04-03) 		4.30 31.62% 139,979,000 -356,965 -7.3
12.65
26.80
17.90
60 tháng
(2021-04-13) 		-10.08 -36.02% 596,768,200 -199,496 -11.4
11.95
59.70
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
16.01
 95,400 16.10 16.10 15.43 0 0 0
03/05/2018
16.10
 206,980 16.10 16.10 15.76 0 0 0
02/05/2018
16.10
 11,540 16.10 16.10 15.35 0 1,000 -0.0
27/04/2018
16.10
 58,030 15.76 16.59 14.93 0 0 0
26/04/2018
15.76
 106,620 15.35 15.76 14.31 1,500 43,270 -0.7
24/04/2018
15.35
 105,170 15.35 15.39 14.89 2,500 49,000 -0.8
23/04/2018
15.35
 39,850 15.60 15.60 15.10 0 8,000 -0.1
20/04/2018
15.60
 22,430 15.60 15.60 15.10 0 0 0
19/04/2018
15.60
 85,250 15.68 15.76 15.10 0 2,000 -0.0
18/04/2018
15.68
 48,310 15.10 15.76 15.02 0 5,000 -0.1
17/04/2018
15.10
 35,830 15.35 15.43 15.10 1,000 3,420 -0.0
16/04/2018
15.35
 22,800 16.10 16.10 15.02 240 10 0.0
13/04/2018
16.10
 40,850 16.55 16.59 15.60 0 220 -0.0
12/04/2018
16.55
 100,110 16.10 16.59 15.35 360 3,000 -0.1
11/04/2018
16.10
 88,590 16.59 16.59 15.68 10 0 0.0
10/04/2018
16.59
 453,630 17.51 17.51 16.34 201,390 2,000 4.0
09/04/2018
17.51
 234,930 17.17 17.84 16.26 101,890 3,000 2.0
06/04/2018
17.17
 318,740 16.22 17.34 16.51 3,000 5,680 -0.1
05/04/2018
16.22
 591,460 15.18 16.22 16.01 200 17,100 -0.3
04/04/2018
15.18
 264,150 14.27 15.27 13.94 5,120 131,000 -2.3
03/04/2018
14.27
 267,300 14.77 14.77 13.77 17,850 127,000 -1.8
02/04/2018
14.77
 107,100 15.35 15.51 14.31 7,300 0 0.1
30/03/2018
15.35
 151,510 15.76 15.76 14.93 13,000 0 0.2
29/03/2018
15.76
 349,390 15.93 16.92 15.35 0 30,660 -0.6
28/03/2018
15.93
 1,232,230 17.09 18.25 15.93 1,580 476,720 -9.1
27/03/2018
17.09
 2,890 18.34 18.34 17.09 0 0 0
26/03/2018
18.34
 2,060 19.70 19.70 18.34 0 0 0
23/03/2018
19.70
 25,670 21.16 21.16 19.70 1,500 1,160 0.0
22/03/2018
21.16
 1,160 21.16 21.16 20.12 0 0 0
21/03/2018
21.16
 180 20.74 21.16 20.33 50 0 0.0
20/03/2018
20.74
 540 21.24 21.49 20.29 20 0 0.0
19/03/2018
21.24
 4,090 21.41 21.49 20.29 0 0 0
16/03/2018
21.41
 15,040 21.49 21.49 20.12 0 0 0
15/03/2018
21.49
 1,500 20.74 21.49 21.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |