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)
30/11/2017
17.26
 213,570 17.01 18.09 17.01 10,800 52,240 -0.9
29/11/2017
17.01
 303,230 16.76 17.42 16.68 6,800 50,310 -0.9
28/11/2017
16.76
 384,790 17.01 17.34 16.68 2,700 0 0.1
27/11/2017
17.01
 516,920 16.51 17.42 16.59 0 46,130 -1.0
24/11/2017
16.51
 782,160 15.43 16.51 15.43 3,000 91,310 -1.7
23/11/2017
15.43
 655,470 14.44 15.43 14.19 0 11,000 -0.2
22/11/2017
14.44
 308,500 14.27 14.93 13.94 3,570 50,000 -0.8
21/11/2017
14.27
 96,900 13.52 14.27 13.27 0 5,690 -0.1
20/11/2017
13.52
 125,250 13.44 14.35 13.48 0 30,030 -0.5
17/11/2017
13.44
 81,500 13.44 13.44 13.03 0 5,000 -0.1
16/11/2017
13.44
 26,880 13.48 13.48 13.03 1,000 0 0.0
15/11/2017
13.48
 6,790 13.52 13.52 13.27 0 0 0
14/11/2017
13.52
 11,510 13.27 13.52 13.52 0 0 0
13/11/2017
13.27
 62,410 13.40 13.40 12.94 0 0 0
10/11/2017
13.40
 2,610 13.44 13.48 12.94 0 0 0
09/11/2017
13.44
 3,310 13.27 13.44 13.36 0 0 0
08/11/2017
13.27
 8,120 13.11 13.44 13.11 6,000 0 0.1
07/11/2017
13.11
 8,830 13.27 13.52 13.11 120 0 0.0
06/11/2017
13.27
 16,870 12.86 13.32 12.94 11,700 0 0.2
03/11/2017
12.86
 5,210 12.69 12.94 12.61 260 900 -0.0
02/11/2017
12.69
 102,150 13.36 13.48 12.69 0 6,040 -0.1
01/11/2017
13.36
 20,860 13.56 13.56 13.27 0 10,330 -0.2
31/10/2017
13.56
 5,620 13.36 13.56 13.27 0 0 0
30/10/2017
13.36
 177,460 13.40 13.77 13.36 0 0 0
27/10/2017
13.40
 43,190 13.61 13.86 13.40 0 30,550 -0.5
26/10/2017
13.61
 36,190 13.69 14.52 13.40 0 21,700 -0.4
25/10/2017
13.69
 46,050 13.69 13.90 13.32 0 22,180 -0.4
24/10/2017
13.69
 86,440 13.48 13.86 13.27 3,000 0 0.0
23/10/2017
13.48
 44,440 13.86 13.86 13.48 0 12,460 -0.2
20/10/2017
13.86
 33,130 13.94 14.35 13.81 2,000 20,630 -0.3
19/10/2017
13.94
 92,290 14.39 14.39 13.77 0 32,160 -0.5
18/10/2017
14.39
 66,240 14.44 15.18 14.39 0 18,410 -0.3
17/10/2017
14.44
 28,580 14.68 15.14 14.44 0 18,070 -0.3
16/10/2017
14.68
 1,133,890 14.02 14.98 14.02 140 18,660 -0.3
13/10/2017
14.02
 617,530 14.02 14.02 13.69 2,400 0 0.0
12/10/2017
14.02
 702,500 14.02 14.02 13.56 0 0 0
11/10/2017
14.02
 8,240 14.06 14.10 13.73 2,000 0 0.0
10/10/2017
14.06
 82,580 13.94 14.10 13.86 0 0 0
09/10/2017
13.94
 139,880 13.86 14.06 13.77 0 0 0
06/10/2017
13.86
 107,630 13.94 13.94 13.32 0 0 0
05/10/2017
13.94
 15,350 13.90 14.02 13.61 0 0 0
04/10/2017
13.90
 100,080 13.94 13.94 13.69 0 0 0
03/10/2017
13.94
 8,670 13.69 13.94 13.44 0 0 0
02/10/2017
13.69
 30,170 14.10 14.10 13.69 0 24,080 -0.4
29/09/2017
14.10
 418,800 13.52 14.10 13.44 0 50,000 -0.8
28/09/2017
13.52
 106,490 13.69 13.69 13.44 0 0 0
27/09/2017
13.69
 20,860 13.69 13.69 13.27 0 10,400 -0.2
26/09/2017
13.69
 6,680 13.69 13.69 13.61 0 0 0
25/09/2017
13.69
 4,350 13.81 13.81 13.69 0 4,250 -0.1
22/09/2017
13.81
 3,260 13.69 13.86 13.52 0 0 0
21/09/2017
13.69
 20,200 13.69 13.86 13.40 0 200 -0.0
20/09/2017
13.69
 24,510 13.69 13.69 13.65 0 14,350 -0.2
19/09/2017
13.69
 143,740 13.94 14.02 13.69 0 137,550 -2.3
18/09/2017
13.94
 71,000 14.10 14.10 13.94 0 36,940 -0.6
15/09/2017
14.10
 29,170 13.94 14.10 13.69 500 0 0.0
14/09/2017
13.94
 27,170 13.94 14.10 13.81 0 25,160 -0.4
13/09/2017
13.94
 44,230 14.10 14.52 13.94 0 32,100 -0.5
12/09/2017
14.10
 350 14.10 14.10 13.44 0 0 0
11/09/2017
14.10
 210 14.10 14.10 14.10 0 0 0
08/09/2017
14.10
 257,780 14.27 14.64 14.10 0 20,010 -0.3
07/09/2017
14.27
 26,290 14.52 14.52 13.94 0 0 0
06/09/2017
14.52
 74,220 13.90 14.77 13.77 0 4,800 -0.1
05/09/2017
13.90
 9,550 13.69 14.02 13.48 0 0 0
01/09/2017
13.69
 6,270 13.90 14.02 13.52 0 0 0
31/08/2017
13.90
 5,030 13.86 13.90 13.69 0 1,200 -0.0
30/08/2017
13.86
 5,940 13.98 14.06 13.86 0 0 0
29/08/2017
13.98
 2,870 13.98 13.98 13.94 50 0 0.0
28/08/2017
13.98
 9,210 13.73 13.98 13.56 0 0 0
25/08/2017
13.73
 5,230 13.98 13.98 13.73 0 0 0
24/08/2017
13.98
 210 13.94 13.98 13.98 0 0 0
23/08/2017
13.94
 8,230 14.06 14.06 13.94 3,000 0 0.1
22/08/2017
14.06
 15,140 14.06 14.06 13.77 0 0 0
21/08/2017
14.06
 2,010 14.02 14.06 14.06 0 0 0
18/08/2017
14.02
 23,210 13.94 14.06 13.86 0 0 0
17/08/2017
13.94
 20,940 14.10 14.10 13.77 0 0 0
16/08/2017
14.10
 2,740 14.10 14.10 14.02 0 0 0
15/08/2017
14.10
 7,110 14.10 14.10 13.77 0 0 0
14/08/2017
14.10
 19,240 14.10 14.10 13.65 0 0 0
11/08/2017
14.10
 31,320 14.10 14.10 13.65 0 0 0
10/08/2017
14.10
 16,310 14.27 14.27 13.69 0 0 0
09/08/2017
14.27
 57,090 13.94 14.27 13.27 6,980 0 0.1
08/08/2017
13.94
 18,190 13.94 13.94 13.81 0 0 0
07/08/2017
13.94
 47,660 13.94 14.02 13.77 20,000 0 0.3
04/08/2017
13.94
 15,850 14.06 14.06 13.86 530 0 0.0
03/08/2017
14.06
 87,210 14.06 14.23 13.81 4,610 0 0.1
02/08/2017
14.06
 13,680 13.94 14.10 13.94 0 0 0
01/08/2017
13.94
 30,750 14.10 14.10 13.69 0 0 0
31/07/2017
14.10
 33,280 14.10 14.27 14.10 0 0 0
28/07/2017
14.10
 32,720 14.27 14.44 14.10 0 10 -0.0
27/07/2017
14.27
 102,770 14.10 14.93 14.02 0 160 -0.0
26/07/2017
14.10
 9,490 14.10 14.15 13.44 0 10 -0.0
25/07/2017
14.10
 6,100 14.10 14.19 13.40 0 0 0
24/07/2017
14.10
 15,870 14.19 14.19 13.81 0 0 0
21/07/2017
14.19
 23,150 14.06 14.27 13.69 0 0 0
20/07/2017
14.06
 14,330 14.10 14.10 13.52 0 0 0
19/07/2017
14.10
 20,230 14.19 14.19 13.77 0 0 0
18/07/2017
14.19
 17,000 14.44 14.44 14.10 0 10 -0.0
17/07/2017
14.44
 47,220 14.44 14.44 14.10 0 0 0
14/07/2017
14.44
 23,190 14.44 14.44 14.10 0 0 0
13/07/2017
14.44
 73,510 14.48 14.52 14.19 4,079,605 4,084,805 -0.1

Chính sách bảo mật | Điều khoản sử dụng |