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)
15/07/2015
15.81
 121,470 16.07 16.07 15.81 0 9,990 -0.2
14/07/2015
16.07
 124,800 16.07 16.14 16.01 0 8,010 -0.2
13/07/2015
16.07
 122,600 16.14 16.27 15.87 0 20,000 -0.5
10/07/2015
16.14
 200,470 16.01 16.40 16.01 1,000 18,000 -0.4
09/07/2015
16.01
 95,080 16.07 16.20 16.01 2,900 5,000 -0.1
08/07/2015
16.07
 185,000 16.07 16.14 15.87 0 0 0
07/07/2015
16.07
 103,480 16.40 16.40 16.07 0 0 0
06/07/2015
16.40
 346,170 15.87 16.40 15.81 100 4,000 -0.1
03/07/2015
15.87
 238,540 16.01 16.01 15.81 0 0 0
02/07/2015
16.01
 129,670 16.01 16.20 15.87 0 0 0
01/07/2015
16.01
 126,470 15.87 16.01 15.81 0 5,510 -0.1
30/06/2015
15.87
 88,140 16.07 16.14 15.87 0 0 0
29/06/2015
16.07
 103,030 15.87 16.07 15.87 0 0 0
26/06/2015
15.87
 608,170 16.60 16.60 15.87 300 19,000 -0.5
25/06/2015
16.60
 199,360 16.60 16.73 16.60 0 0 0
24/06/2015
16.60
 94,580 16.73 16.73 16.60 0 0 0
23/06/2015
16.73
 805,020 16.73 16.80 16.54 0 0 0
22/06/2015
16.73
 86,540 16.67 16.80 16.67 0 15,000 -0.4
19/06/2015
16.67
 290,400 16.67 16.87 16.67 0 14,500 -0.4
18/06/2015
16.67
 49,590 16.67 16.80 16.67 0 15,170 -0.4
17/06/2015
16.67
 171,030 16.73 16.80 16.60 0 69,900 -1.8
16/06/2015
16.73
 75,980 16.87 16.93 16.67 0 20,000 -0.5
15/06/2015
16.87
 77,810 16.80 17.06 16.73 0 13,000 -0.3
12/06/2015
16.80
 189,270 17.06 17.20 16.80 0 7,000 -0.2
11/06/2015
17.06
 74,190 16.73 17.06 16.80 0 0 0
10/06/2015
16.73
 481,340 17.20 17.20 16.60 0 0 0
09/06/2015
17.20
 333,660 17.40 17.73 17.20 0 6,560 -0.2
08/06/2015
17.40
 507,860 16.80 17.53 16.87 0 50,000 -1.3
05/06/2015
16.80
 705,100 16.34 17.20 16.67 0 2,000 -0.1
04/06/2015
16.34
 110,210 16.14 16.34 16.20 0 0 0
03/06/2015
16.14
 32,090 15.94 16.27 15.94 6,500 0 0.2
02/06/2015
15.94
 144,060 15.94 16.27 15.87 5,000 5,200 -0.0
01/06/2015
15.94
 85,850 16.14 16.14 15.94 800 0 0.0
29/05/2015
16.14
 203,680 16.20 16.27 16.14 0 0 0
28/05/2015
16.20
 189,300 16.27 16.40 16.14 0 50,000 -1.2
27/05/2015
16.27
 27,970 16.27 16.40 16.14 0 0 0
26/05/2015
16.27
 267,250 16.14 16.60 16.14 7,000 9,100 -0.0
25/05/2015
16.14
 151,050 16.27 16.27 16.01 0 0 0
22/05/2015
16.27
 280,890 16.20 16.34 16.01 0 0 0
21/05/2015
16.20
 181,400 16.54 16.54 16.14 0 0 0
20/05/2015
16.54
 339,520 16.20 16.67 15.87 0 0 0
19/05/2015
16.20
 457,040 16.07 16.47 16.07 0 37,570 -0.9
18/05/2015
16.07
 336,070 16.34 16.34 15.74 0 4,000 -0.1
15/05/2015
16.34
 933,380 15.41 16.40 15.35 0 47,270 -1.1
14/05/2015
15.41
 77,010 14.88 15.61 14.88 0 0 0
13/05/2015
14.88
 183,740 14.68 15.08 14.68 0 0 0
12/05/2015
14.68
 54,600 14.95 15.01 14.68 0 0 0
11/05/2015
14.95
 248,430 14.62 15.08 14.62 2,140 0 0.0
08/05/2015
14.62
 70,840 14.62 14.88 14.62 0 0 0
07/05/2015
14.62
 173,460 14.55 15.15 14.49 0 0 0
06/05/2015
14.55
 380,140 14.62 14.82 14.35 0 0 0
05/05/2015
14.62
 261,440 14.62 14.88 14.42 2,000 0 0.0
04/05/2015
14.62
 788,810 15.61 15.61 14.62 0 0 0
27/04/2015
15.61
 353,150 15.48 15.81 15.48 0 10,000 -0.2
24/04/2015
15.48
 307,940 15.48 16.14 15.08 0 6,000 -0.1
23/04/2015
15.48
 1,186,300 15.87 16.27 15.21 0 11,600 -0.3
22/04/2015
15.87
 1,461,690 14.88 15.87 14.88 12,030 368,100 -8.5
21/04/2015
14.88
 377,680 14.49 14.88 14.49 0 139,420 -3.1
20/04/2015
14.49
 190,740 14.75 14.75 14.35 0 88,200 -1.9
17/04/2015
14.75
 54,120 14.75 14.88 14.55 0 1,350 -0.0
16/04/2015
14.75
 336,320 14.68 14.88 14.55 3,860 141,170 -3.1
15/04/2015
14.68
 194,360 14.49 14.75 14.09 0 19,700 -0.4
14/04/2015
14.49
 150,890 14.82 14.82 14.49 0 4,000 -0.1
13/04/2015
14.82
 558,420 14.95 15.08 14.75 0 10,990 -0.2
10/04/2015
14.95
 254,680 15.01 15.28 14.95 10,640 5,010 0.1
09/04/2015
15.01
 356,900 14.75 15.08 14.55 7,590 14,600 -0.2
08/04/2015
14.75
 823,900 14.15 14.82 14.09 3,560 52,050 -1.1
07/04/2015
14.15
 211,020 13.82 14.35 13.82 27,730 13,000 0.3
06/04/2015
13.82
 51,610 14.02 14.02 13.82 90 0 0.0
03/04/2015
14.02
 71,270 13.96 14.15 13.89 15,190 5,400 0.2
02/04/2015
13.96
 195,440 13.76 14.09 13.76 88,730 10,600 1.6
01/04/2015
13.76
 131,460 14.09 14.09 13.69 2,000 0 0.0
31/03/2015
14.09
 201,070 13.69 14.09 13.69 0 6,000 -0.1
30/03/2015
13.69
 109,680 13.69 14.02 13.63 0 6,000 -0.1
27/03/2015
13.69
 113,900 13.89 13.96 13.69 1,770 0 0.0
26/03/2015
13.89
 88,290 14.22 14.22 13.89 1,000 14,400 -0.3
25/03/2015
14.22
 2,375,180 13.63 14.22 13.56 0 0 0
24/03/2015
13.63
 100,240 13.49 13.69 13.43 0 0 0
23/03/2015
13.49
 122,800 13.69 13.76 13.49 1,400 0 0.0
20/03/2015
13.69
 136,900 13.76 13.82 13.63 0 0 0
19/03/2015
13.76
 158,670 13.89 14.02 13.69 0 5,000 -0.1
18/03/2015
13.89
 181,420 13.89 14.09 13.82 0 14,000 -0.3
17/03/2015
13.89
 287,480 14.09 14.09 13.69 5,500 264,570 -5.4
16/03/2015
14.09
 1,677,270 13.56 14.35 13.43 0 195,000 -4.2
13/03/2015
13.56
 187,650 13.63 13.69 13.56 0 0 0
12/03/2015
13.63
 305,240 13.56 13.76 13.56 0 0 0
11/03/2015
13.56
 475,360 13.43 13.82 13.43 0 51,540 -1.1
10/03/2015
13.43
 499,720 13.63 13.63 13.43 0 347,330 -7.1
09/03/2015
13.63
 592,570 13.63 13.76 13.56 0 352,800 -7.3
06/03/2015
13.63
 1,029,200 13.43 13.69 13.36 1,100 760,000 -15.5
05/03/2015
13.43
 667,170 13.69 13.69 13.43 1,600 521,650 -10.6
04/03/2015
13.69
 407,200 13.43 13.69 13.49 1,500 253,000 -5.2
03/03/2015
13.43
 427,060 13.23 13.49 13.29 15,000 330,000 -6.4
02/03/2015
13.23
 661,380 13.56 13.56 13.16 0 625,000 -12.6
27/02/2015
13.56
 1,219,160 13.49 13.82 13.56 0 1,101,590 -22.7
26/02/2015
13.49
 83,850 13.49 13.49 13.43 0 0 0
25/02/2015
13.49
 169,030 13.76 13.76 13.43 0 0 0
24/02/2015
13.76
 47,220 13.89 14.35 13.76 0 0 0
13/02/2015
13.89
 945,290 13.16 13.96 13.29 1,280 47,500 -0.9
12/02/2015
13.16
 238,250 13.03 13.36 13.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |