CTCP Đầu tư Năm Bảy Bảy (nbb)

17.15
-0.15
(-0.87%)
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
(2026-05-13) 		-0.20 -1.14% 757,500 -12,924 0
17.15
17.80
17.15
2 tháng
(2026-04-13) 		-0.95 -5.21% 1,141,400 -16,824 0
17.15
18.30
17.15
3 tháng
(2026-03-16) 		-0.60 -3.35% 1,990,400 -29,224 -0.2
17.15
18.50
17.15
6 tháng
(2025-12-15) 		-2.10 -10.82% 5,065,400 -38,324 -0.4
16.10
19.75
17.15
12 tháng
(2025-06-17) 		-5.10 -22.77% 33,450,000 -76,324 -1.2
16.10
26.80
17.15
24 tháng
(2024-06-24) 		-6.20 -26.38% 41,406,300 -175,324 -3.3
16.10
26.80
17.15
36 tháng
(2023-06-28) 		1.80 11.61% 109,253,300 -411,389 -8.0
14.60
26.80
17.15
60 tháng
(2021-07-08) 		-7.80 -31.08% 596,364,500 -67,020 -6.9
11.95
59.70
17.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/12/2015
14.35
 32,960 14.42 14.42 13.89 0 0 0
02/12/2015
14.42
 30,220 13.89 14.75 13.89 0 0 0
01/12/2015
13.89
 6,790 14.29 14.62 13.89 0 10 -0.0
30/11/2015
14.29
 4,030 14.29 14.68 14.02 0 0 0
27/11/2015
14.29
 4,280 14.22 14.75 14.15 200 0 0.0
26/11/2015
14.22
 37,200 14.29 14.29 13.63 0 0 0
25/11/2015
14.29
 14,910 14.49 14.49 14.09 500 0 0.0
24/11/2015
14.49
 0 14.49 14.49 14.49 0 0 0
23/11/2015
14.49
 1,240 14.55 14.75 13.89 0 0 0
20/11/2015
14.55
 320 14.29 14.75 13.43 0 0 0
19/11/2015
14.29
 52,980 14.29 14.29 14.02 0 0 0
18/11/2015
14.29
 61,850 14.42 14.42 14.15 0 0 0
17/11/2015
14.42
 2,030 14.49 14.55 14.42 0 0 0
16/11/2015
14.49
 185,530 14.75 14.75 14.29 0 0 0
13/11/2015
14.75
 31,020 14.75 14.75 14.35 0 0 0
12/11/2015
14.75
 30,110 14.75 14.75 14.68 0 0 0
11/11/2015
14.75
 20,000 14.75 14.75 14.75 0 0 0
10/11/2015
14.75
 27,010 14.75 14.82 14.75 0 0 0
09/11/2015
14.75
 55,000 14.82 14.88 14.75 0 0 0
06/11/2015
14.82
 31,620 14.75 14.95 14.55 0 0 0
05/11/2015
14.75
 80,650 14.68 14.95 14.15 0 0 0
04/11/2015
14.68
 7,580 14.75 14.75 14.55 0 0 0
03/11/2015
14.75
 37,320 14.82 14.95 14.55 0 0 0
02/11/2015
14.82
 52,500 14.82 14.88 14.55 0 0 0
30/10/2015
14.82
 22,900 14.82 15.74 14.02 0 0 0
29/10/2015
14.82
 66,090 14.75 14.82 14.55 0 0 0
28/10/2015
14.75
 19,040 14.88 14.88 14.55 0 0 0
27/10/2015
14.88
 19,040 14.95 14.95 14.62 0 0 0
26/10/2015
14.95
 24,290 14.95 14.95 14.75 24,010 0 0.5
23/10/2015
14.95
 45,370 14.95 15.01 14.88 20,580 0 0.5
22/10/2015
14.95
 23,620 15.01 15.08 14.88 18,500 0 0.4
21/10/2015
15.01
 56,930 15.01 15.08 14.88 22,000 0 0.5
20/10/2015
15.01
 57,170 15.15 15.15 14.95 15,400 0 0.3
19/10/2015
15.15
 10,510 15.15 15.15 15.08 10,000 0 0.2
16/10/2015
15.15
 25,940 15.21 15.21 14.75 10,000 0 0.2
15/10/2015
15.21
 32,820 15.08 15.21 14.95 10,000 0 0.2
14/10/2015
15.08
 56,120 15.15 15.21 15.08 35,000 0 0.8
13/10/2015
15.15
 140,400 15.15 15.21 15.01 83,000 65,000 0.4
12/10/2015
15.15
 109,930 15.15 15.21 15.15 92,000 0 2.1
09/10/2015
15.15
 75,570 15.15 15.21 15.01 22,000 0 0.5
08/10/2015
15.15
 31,340 15.08 15.21 15.08 6,800 0 0.2
07/10/2015
15.08
 106,050 15.01 15.21 15.01 31,600 0 0.7
06/10/2015
15.01
 55,520 14.88 15.08 14.75 1,000 0 0.0
05/10/2015
14.88
 14,550 14.88 15.54 14.88 0 0 0
02/10/2015
14.88
 10,350 14.75 15.21 14.75 500 0 0.0
01/10/2015
14.75
 21,230 14.75 14.88 14.62 1,000 0 0.0
30/09/2015
14.75
 55,590 14.68 14.88 14.62 0 0 0
29/09/2015
14.68
 39,280 14.68 14.82 14.49 0 0 0
28/09/2015
14.68
 28,520 14.75 14.82 14.55 0 0 0
25/09/2015
14.75
 41,700 14.75 14.82 14.55 0 0 0
24/09/2015
14.75
 45,070 14.68 14.75 14.62 5,000 0 0.1
23/09/2015
14.68
 23,740 14.62 14.82 14.55 0 0 0
22/09/2015
14.62
 97,250 14.55 14.82 14.55 10,000 0 0.2
21/09/2015
14.55
 87,070 14.35 14.62 14.35 0 0 0
18/09/2015
14.35
 57,840 14.35 14.82 14.35 0 0 0
17/09/2015
14.35
 145,490 14.35 14.62 14.22 41,600 0 0.9
16/09/2015
14.35
 66,420 14.22 14.49 14.02 0 0 0
15/09/2015
14.22
 62,980 14.55 14.55 14.22 10 0 0.0
14/09/2015
14.55
 41,500 14.55 14.95 14.42 0 0 0
11/09/2015
14.55
 33,450 14.55 14.95 14.55 0 0 0
10/09/2015
14.55
 25,790 14.49 14.68 14.35 0 0 0
09/09/2015
14.49
 156,480 14.35 14.55 14.22 0 0 0
08/09/2015
14.35
 153,400 14.09 14.35 14.09 0 0 0
07/09/2015
14.09
 148,510 14.55 14.55 13.89 0 40 -0.0
04/09/2015
14.55
 6,230 14.75 15.15 14.02 0 0 0
03/09/2015
14.75
 210 14.82 15.15 14.75 0 0 0
01/09/2015
14.82
 180,800 14.82 14.88 14.02 0 0 0
31/08/2015
14.82
 234,670 14.95 14.95 14.62 0 0 0
28/08/2015
14.95
 46,150 14.95 15.01 14.55 0 0 0
27/08/2015
14.95
 26,080 14.68 15.35 14.88 20,000 0 0.5
26/08/2015
14.68
 93,920 14.68 15.15 13.82 20,000 0 0.4
25/08/2015
14.68
 155,470 14.68 15.15 13.69 10,000 0 0.2
24/08/2015
14.68
 256,780 15.54 15.54 14.49 169,170 300 3.7
21/08/2015
15.54
 100,110 15.61 15.61 14.55 63,890 0 1.5
20/08/2015
15.61
 233,230 15.74 16.07 15.61 50,000 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |