CTCP Đầu tư Năm Bảy Bảy (nbb)

17.05
0
(0%)
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
(2026-06-29) 		-0.30 -1.73% 650,700 -1,400 0
17
17.65
17.05
2 tháng
(2026-06-01) 		-0.55 -3.13% 1,408,100 -4,149 0
17
17.75
17.05
3 tháng
(2026-05-04) 		-0.75 -4.21% 1,909,500 -20,472 0
17
17.95
17.05
6 tháng
(2026-01-30) 		-0.75 -4.21% 4,339,100 -48,472 -0.5
16.10
18.50
17.05
12 tháng
(2025-08-04) 		-6.85 -28.66% 32,323,000 -68,972 -0.9
16.10
26.80
17.05
24 tháng
(2024-08-08) 		-5.95 -25.87% 41,148,800 -200,072 -3.8
16.10
26.80
17.05
36 tháng
(2023-08-14) 		-4.45 -20.70% 87,453,900 -239,737 -4.5
16.10
26.80
17.05
60 tháng
(2021-08-24) 		-15.95 -48.33% 594,226,300 -71,368 -6.9
11.95
59.70
17.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |