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)
11/02/2015
13.03
 124,260 12.96 13.10 13.03 0 0 0
10/02/2015
12.96
 110,850 13.03 13.36 12.90 0 28,070 -0.6
09/02/2015
13.03
 115,280 13.29 13.29 13.03 0 75,000 -1.5
06/02/2015
13.29
 123,900 13.16 13.29 13.03 31,260 50,000 -0.4
05/02/2015
13.16
 133,940 13.29 13.29 13.10 571,530 583,530 -0.2
04/02/2015
13.29
 19,160 13.23 13.43 13.10 0 0 0
03/02/2015
13.23
 112,710 13.29 13.56 13.23 0 0 0
02/02/2015
13.29
 98,710 13.36 13.43 13.29 500 0 0.0
30/01/2015
13.36
 292,590 13.56 13.69 13.36 0 0 0
29/01/2015
13.56
 95,680 13.69 13.82 13.56 3,380 0 0.1
28/01/2015
13.69
 78,710 13.69 13.82 13.63 200 0 0.0
27/01/2015
13.69
 547,030 13.49 14.02 13.56 47,500 0 1.0
26/01/2015
13.49
 90,560 13.56 13.63 13.49 0 0 0
23/01/2015
13.56
 120,070 13.56 13.69 13.56 5,000 0 0.1
22/01/2015
13.56
 70,750 13.56 13.69 13.56 18,000 0 0.4
21/01/2015
13.56
 69,940 13.63 13.69 13.56 3,250 0 0.1
20/01/2015
13.63
 54,110 13.69 13.76 13.63 0 0 0
19/01/2015
13.69
 123,120 13.56 13.76 13.49 915,370 900,000 0.3
16/01/2015
13.56
 212,820 13.63 13.76 13.56 0 0 0
15/01/2015
13.63
 144,880 13.76 13.76 13.63 0 0 0
14/01/2015
13.76
 116,020 13.56 13.89 13.49 150,000 150,000 0
13/01/2015
13.56
 40,870 13.63 13.76 13.43 0 0 0
12/01/2015
13.63
 45,400 13.69 13.89 13.63 0 0 0
09/01/2015
13.69
 138,920 13.63 14.09 13.63 0 0 0
08/01/2015
13.63
 50,700 13.63 13.82 13.63 0 0 0
07/01/2015
13.63
 106,520 13.69 13.89 13.63 250 0 0.0
06/01/2015
13.69
 84,690 13.82 13.82 13.56 0 0 0
05/01/2015
13.82
 109,990 14.42 14.42 13.82 0 0 0
31/12/2014
14.42
 301,570 13.63 14.42 13.56 0 0 0
30/12/2014
13.63
 127,810 13.23 13.63 13.03 0 0 0
29/12/2014
13.23
 282,750 13.23 13.49 12.96 0 0 0
26/12/2014
13.23
 63,430 13.36 13.36 13.23 0 0 0
25/12/2014
13.36
 618,590 13.56 13.56 13.36 11,000 2,500 0.2
24/12/2014
13.56
 448,740 13.43 13.69 13.29 0 0 0
23/12/2014
13.43
 117,560 13.56 13.82 13.43 0 70,060 -1.4
22/12/2014
13.56
 153,190 13.56 13.76 13.43 0 0 0
19/12/2014
13.56
 110,880 13.76 13.89 13.36 0 0 0
18/12/2014
13.76
 198,360 13.76 13.89 13.56 123,340 1,700 2.5
17/12/2014
13.76
 449,520 13.69 13.76 13.03 1,700 0 0.0
16/12/2014
13.69
 281,060 14.09 14.09 13.63 0 10,100 -0.2
15/12/2014
14.09
 324,120 14.35 14.55 14.09 75,970 50,000 0.6
12/12/2014
14.35
 786,350 14.29 14.68 14.29 398,020 133,340 5.8
11/12/2014
14.29
 538,280 14.55 14.68 14.15 345,120 1,700 7.5
10/12/2014
14.55
 733,810 13.63 14.55 13.56 260,600 0 5.5
09/12/2014
13.63
 681,350 14.02 14.09 13.63 330,000 0 6.9
08/12/2014
14.02
 350,730 13.76 14.02 13.69 127,840 0 2.7
05/12/2014
13.76
 466,940 13.56 14.09 13.63 1,000 0 0.0
04/12/2014
13.56
 497,540 13.43 13.76 13.49 4,200 0 0.1
03/12/2014
13.43
 229,780 13.43 13.56 13.36 130,000 210,700 -1.6
02/12/2014
13.43
 124,680 13.43 13.49 13.36 0 0 0
01/12/2014
13.43
 85,920 13.56 13.63 13.43 340 0 0.0
28/11/2014
13.56
 184,710 13.63 13.69 13.43 0 0 0
27/11/2014
13.63
 335,800 13.23 13.76 13.23 0 0 0
26/11/2014
13.23
 226,390 13.49 13.49 13.10 20 0 0.0
25/11/2014
13.49
 107,790 13.43 13.56 13.43 0 0 0
24/11/2014
13.43
 347,430 13.29 13.56 13.16 0 0 0
21/11/2014
13.29
 282,730 13.56 13.56 13.23 0 12,150 -0.2
20/11/2014
13.56
 299,160 13.49 13.69 13.49 40,000 8,780 0.6
19/11/2014
13.49
 117,090 13.63 13.63 13.49 263,340 0 5.1
18/11/2014
13.63
 199,160 13.63 13.76 13.56 656,660 10,000 12.4
17/11/2014
13.63
 173,990 13.63 13.82 13.56 0 68,210 -1.4
14/11/2014
13.63
 293,720 13.76 13.76 13.49 0 88,920 -1.8
13/11/2014
13.76
 790,470 13.82 14.02 13.69 5,000 88,600 -1.7
12/11/2014
13.82
 323,970 13.76 13.89 13.69 0 131,990 -2.7
11/11/2014
13.76
 206,020 13.82 13.89 13.63 0 96,650 -2.0
10/11/2014
13.82
 391,190 13.76 14.09 13.82 0 90,000 -1.9
07/11/2014
13.76
 219,990 13.76 13.89 13.69 40,000 71,080 -0.6
06/11/2014
13.76
 197,410 13.76 13.89 13.69 27,000 72,000 -0.9
05/11/2014
13.76
 263,960 13.76 13.89 13.56 20,000 13,000 0.1
04/11/2014
13.76
 325,610 13.89 13.89 13.76 23,000 8,000 0.3
03/11/2014
13.89
 192,080 14.02 14.15 13.89 0 6,000 -0.1
31/10/2014
14.02
 221,060 13.82 14.15 13.82 0 12,000 -0.3
30/10/2014
13.82
 162,260 14.29 14.29 13.76 0 0 0
29/10/2014
14.29
 866,120 13.43 14.29 13.63 497,850 38,000 9.7
28/10/2014
13.43
 434,980 13.43 13.63 13.23 20,000 157,900 -0.0
27/10/2014
13.43
 162,810 13.89 13.89 13.43 30,000 600 0.6
24/10/2014
13.89
 1,399,480 13.56 14.02 13.23 10 0 0.0
23/10/2014
13.56
 2,479,640 14.55 15.01 13.56 390,830 0 8.7
22/10/2014
14.55
 307,230 14.49 14.75 14.49 1,071,020 0 22.1
21/10/2014
14.49
 111,970 14.82 14.82 14.22 0 0 0
20/10/2014
14.82
 624,900 13.89 14.82 13.69 0 0 0
17/10/2014
13.89
 330,640 13.63 13.89 13.36 0 750 -0.0
16/10/2014
13.63
 537,630 14.42 14.55 13.63 1,000 0 0.0
15/10/2014
14.42
 524,410 14.75 14.75 14.35 0 86,470 -1.9
14/10/2014
14.75
 519,100 14.88 15.08 14.75 0 0 0
13/10/2014
14.88
 726,040 14.95 15.21 14.75 0 70,000 -1.6
10/10/2014
14.95
 330,760 15.21 15.28 14.95 0 0 0
09/10/2014
15.21
 555,310 15.08 15.35 15.08 0 0 0
08/10/2014
15.08
 1,340,590 14.95 15.41 14.95 100 0 0.0
07/10/2014
14.95
 495,110 15.08 15.15 14.88 0 0 0
06/10/2014
15.08
 496,760 15.15 15.41 15.01 2,000 0 0.0
03/10/2014
15.15
 692,790 15.01 15.48 14.95 0 4,000 -0.1
02/10/2014
15.01
 663,340 15.28 15.28 14.95 0 0 0
01/10/2014
15.28
 778,650 14.82 15.35 14.88 83,500 83,500 0
30/09/2014
14.82
 609,660 15.15 15.15 14.68 0 0 0
29/09/2014
15.15
 630,960 15.81 15.81 15.15 0 47,650 -1.1
26/09/2014
15.81
 1,283,250 15.81 16.40 15.21 0 0 0
25/09/2014
15.81
 1,765,410 14.82 15.81 14.82 0 0 0
24/09/2014
14.82
 879,990 14.42 14.82 14.42 0 0 0
23/09/2014
14.42
 359,740 14.35 14.55 14.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |