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)
04/05/2016
12.04
 430,230 11.31 12.04 11.24 11,510 0 0.2
29/04/2016
11.31
 613,770 11.31 11.44 11.31 0 527,540 -9.1
28/04/2016
11.31
 344,930 11.38 11.44 11.31 0 325,800 -5.6
27/04/2016
11.38
 514,590 11.38 11.44 11.31 2,000 493,000 -8.5
26/04/2016
11.38
 394,480 11.24 11.51 11.24 2,000 379,610 -6.5
25/04/2016
11.24
 451,730 10.91 11.38 10.98 0 340,000 -5.8
22/04/2016
10.91
 247,400 10.85 11.57 10.45 0 150,890 -2.5
21/04/2016
10.85
 61,610 10.72 11.05 10.78 0 31,110 -0.5
20/04/2016
10.72
 241,440 10.85 11.11 10.65 0 50,000 -0.8
19/04/2016
10.85
 152,270 10.98 11.18 10.78 0 32,190 -0.5
15/04/2016
10.98
 149,230 11.18 11.18 10.85 0 40,040 -0.7
14/04/2016
11.18
 168,500 10.98 11.24 10.91 0 43,540 -0.7
13/04/2016
10.98
 113,390 10.98 11.24 10.91 2,000 20,000 -0.3
12/04/2016
10.98
 53,770 11.11 11.18 10.91 0 0 0
11/04/2016
11.11
 68,130 11.24 11.44 11.11 0 0 0
08/04/2016
11.24
 99,750 11.31 11.64 11.18 0 0 0
07/04/2016
11.31
 14,970 11.24 11.51 11.24 0 0 0
06/04/2016
11.24
 64,720 11.24 11.57 11.24 0 11,200 -0.2
05/04/2016
11.24
 119,900 11.84 11.84 11.24 0 11,800 -0.2
04/04/2016
11.84
 36,600 11.44 11.84 11.24 0 0 0
01/04/2016
11.44
 184,820 12.30 12.30 11.44 0 0 0
31/03/2016
12.30
 384,330 11.51 12.30 11.24 0 0 0
30/03/2016
11.51
 187,170 11.84 11.84 11.51 3,000 0 0.1
29/03/2016
11.84
 100,790 11.77 11.84 11.38 0 2,000 -0.0
28/03/2016
11.77
 98,250 11.77 12.10 11.64 0 11,000 -0.2
25/03/2016
11.77
 185,790 11.77 12.17 11.77 0 36,990 -0.7
24/03/2016
11.77
 445,660 11.51 12.30 11.64 0 202,420 -3.7
23/03/2016
11.51
 83,860 11.84 11.84 11.51 0 16,820 -0.3
22/03/2016
11.84
 357,000 11.91 12.17 11.57 0 15,200 -0.3
21/03/2016
11.91
 16,120 12.04 12.04 11.51 0 500 -0.0
18/03/2016
12.04
 25,830 12.10 12.10 11.84 0 2,100 -0.0
17/03/2016
12.10
 16,760 12.10 12.10 11.84 0 3,000 -0.1
16/03/2016
12.10
 13,070 12.17 12.17 11.84 0 500 -0.0
15/03/2016
12.17
 30,540 12.17 12.17 11.91 400 1,000 -0.0
14/03/2016
12.17
 63,450 12.57 12.57 11.91 0 2,500 -0.0
11/03/2016
12.57
 52,510 12.24 13.03 12.37 0 0 0
10/03/2016
12.24
 30,940 12.43 12.43 11.91 0 0 0
09/03/2016
12.43
 47,180 12.70 12.77 11.97 0 0 0
08/03/2016
12.70
 4,510 12.04 12.70 12.63 0 0 0
07/03/2016
12.04
 10 12.43 12.43 12.04 0 0 0
04/03/2016
12.43
 14,160 12.50 12.50 11.91 0 0 0
03/03/2016
12.50
 47,090 12.57 12.57 12.24 0 0 0
02/03/2016
12.57
 8,610 12.70 12.70 12.30 0 0 0
01/03/2016
12.70
 8,440 12.83 12.83 12.37 0 0 0
29/02/2016
12.83
 9,410 12.83 13.10 12.37 0 0 0
26/02/2016
12.83
 9,900 12.90 12.90 12.57 0 0 0
25/02/2016
12.90
 10,310 12.96 12.96 12.57 0 0 0
24/02/2016
12.96
 8,000 12.96 12.96 12.96 0 0 0
23/02/2016
12.96
 11,070 12.90 13.03 12.30 0 0 0
22/02/2016
12.90
 10,010 12.90 12.90 12.24 0 2,500 -0.0
19/02/2016
12.90
 1,910 12.90 12.90 12.24 0 0 0
18/02/2016
12.90
 10 12.90 12.90 12.90 0 0 0
17/02/2016
12.90
 4,580 13.10 13.10 12.57 2,400 0 0.0
16/02/2016
13.10
 7,530 12.90 13.10 12.57 0 0 0
15/02/2016
12.90
 2,340 13.16 13.16 12.30 0 0 0
05/02/2016
13.16
 135,910 13.16 13.56 12.30 0 0 0
04/02/2016
13.16
 21,310 12.77 13.16 11.91 0 0 0
03/02/2016
12.77
 28,020 12.77 12.77 11.91 0 0 0
02/02/2016
12.77
 26,750 12.70 13.23 11.84 0 0 0
01/02/2016
12.70
 10,040 12.30 12.77 12.24 0 0 0
29/01/2016
12.30
 11,210 13.16 13.89 12.30 0 10 -0.0
28/01/2016
13.16
 0 13.16 13.16 13.16 0 0 0
27/01/2016
13.16
 20 12.83 13.16 13.16 0 0 0
26/01/2016
12.83
 5,800 13.10 13.10 12.30 0 0 0
25/01/2016
13.10
 2,600 13.23 13.43 12.57 0 0 0
22/01/2016
13.23
 140 13.23 13.23 13.23 0 0 0
21/01/2016
13.23
 0 13.23 13.23 13.23 0 0 0
20/01/2016
13.23
 260 13.10 13.23 12.57 0 0 0
19/01/2016
13.10
 4,320 13.23 13.29 12.57 0 0 0
18/01/2016
13.23
 61,560 13.43 13.43 12.50 0 0 0
15/01/2016
13.43
 52,010 13.56 13.56 12.90 0 0 0
14/01/2016
13.56
 10 13.43 13.56 13.56 0 0 0
13/01/2016
13.43
 10,270 13.36 13.56 13.23 0 0 0
12/01/2016
13.36
 9,520 13.56 13.56 12.90 0 0 0
11/01/2016
13.56
 2,780 13.56 13.56 13.23 0 0 0
08/01/2016
13.56
 400 13.56 13.56 13.56 0 0 0
07/01/2016
13.56
 1,010 13.56 13.56 13.29 0 0 0
06/01/2016
13.56
 10,010 13.89 13.89 13.23 0 0 0
05/01/2016
13.89
 50,010 13.82 13.89 13.82 0 0 0
04/01/2016
13.82
 10,430 13.89 13.89 13.23 0 0 0
31/12/2015
13.89
 15,160 13.82 13.89 13.29 0 0 0
30/12/2015
13.82
 5,010 13.82 13.82 13.56 0 0 0
29/12/2015
13.82
 14,010 13.56 13.82 13.29 0 0 0
28/12/2015
13.56
 15,040 13.56 13.82 13.56 0 0 0
25/12/2015
13.56
 30,620 13.82 13.89 13.56 0 0 0
24/12/2015
13.82
 13,000 13.89 13.89 13.82 0 0 0
23/12/2015
13.89
 38,010 13.43 14.15 13.29 0 1,170 -0.0
22/12/2015
13.43
 10,110 14.15 14.15 13.43 0 10 -0.0
21/12/2015
14.15
 35,010 14.15 14.15 14.09 0 0 0
18/12/2015
14.15
 55,150 14.15 14.22 14.02 0 0 0
17/12/2015
14.15
 5,020 13.76 14.49 13.76 0 0 0
16/12/2015
13.76
 477,020 13.69 14.15 13.76 0 14,270 -0.3
15/12/2015
13.69
 600 13.76 14.55 13.69 0 500 -0.0
14/12/2015
13.76
 15,520 13.89 13.89 13.56 0 10 -0.0
11/12/2015
13.89
 1,050 13.89 14.29 13.89 0 10 -0.0
10/12/2015
13.89
 6,000 14.35 14.35 13.89 0 0 0
09/12/2015
14.35
 20 14.42 14.42 14.29 0 0 0
08/12/2015
14.42
 3,130 14.35 14.49 13.89 0 10 -0.0
07/12/2015
14.35
 5,000 14.35 14.35 14.35 0 0 0
04/12/2015
14.35
 10 14.35 14.35 14.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |