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)
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
22/09/2014
14.35
 457,470 14.29 14.68 14.29 1,800 0 0.0
19/09/2014
14.29
 575,330 13.96 14.68 13.76 0 0 0
18/09/2014
13.96
 370,450 14.35 14.55 13.96 100 0 0.0
17/09/2014
14.35
 442,980 14.42 14.82 14.22 0 0 0
16/09/2014
14.42
 722,610 14.88 14.88 14.15 0 7,000 -0.2
15/09/2014
14.88
 394,720 15.48 15.48 14.88 1,090 0 0.0
12/09/2014
15.48
 446,980 15.68 15.68 15.15 15,000 0 0.4
11/09/2014
15.68
 1,097,860 15.15 16.01 15.35 7,000 17,560 -0.2
10/09/2014
15.15
 379,440 14.62 15.15 14.35 0 0 0
09/09/2014
14.62
 769,610 14.95 15.15 14.55 10,940 4,000 0.2
08/09/2014
14.95
 372,230 14.49 15.08 14.55 39,060 0 0.9
05/09/2014
14.49
 312,980 14.68 14.68 14.42 0 0 0
04/09/2014
14.68
 344,760 14.68 14.75 14.49 13,000 130,000 -2.6
03/09/2014
14.68
 318,280 14.42 15.21 14.68 3,000 0 0.1
29/08/2014
14.42
 211,870 14.22 14.55 14.29 2,900 0 0.1
28/08/2014
14.22
 552,170 13.89 14.49 14.09 0 0 0
27/08/2014
13.89
 397,500 14.82 14.88 13.89 20,000 74,000 -1.2
26/08/2014
14.82
 357,690 14.95 15.08 14.82 0 0 0
25/08/2014
14.95
 536,510 14.82 15.21 14.82 5,400 0 0.1
22/08/2014
14.82
 226,800 14.88 15.08 14.82 4,500 0 0.1
21/08/2014
14.88
 436,540 15.01 15.21 14.88 0 0 0
20/08/2014
15.01
 607,030 14.88 15.48 14.75 0 0 0
19/08/2014
14.88
 612,630 15.15 15.15 14.75 0 100 -0.0
18/08/2014
15.15
 644,360 15.21 15.41 15.01 5,100 0 0.1
15/08/2014
15.21
 1,163,030 14.22 15.21 14.35 0 1,080 -0.0
14/08/2014
14.22
 656,170 13.56 14.22 13.56 0 0 0
13/08/2014
13.56
 431,170 13.69 13.69 13.36 0 1,500 -0.0
12/08/2014
13.69
 288,520 13.82 13.82 13.49 0 0 0
11/08/2014
13.82
 208,380 13.89 13.89 13.69 0 0 0
08/08/2014
13.89
 460,560 13.63 14.15 13.56 0 0 0
07/08/2014
13.63
 247,920 13.56 13.63 13.43 0 0 0
06/08/2014
13.56
 314,530 13.29 13.69 13.36 50,000 54,000 -0.1
05/08/2014
13.29
 175,370 13.23 13.43 13.23 0 0 0
04/08/2014
13.23
 192,290 13.36 13.43 13.23 0 0 0
01/08/2014
13.36
 201,900 13.29 13.43 13.23 100,000 100,000 0
31/07/2014
13.29
 521,160 13.29 13.49 13.23 0 6,000 -0.1
30/07/2014
13.29
 274,510 13.36 13.63 13.23 0 0 0
29/07/2014
13.36
 657,080 12.96 13.49 13.16 149,100 0 3.0
28/07/2014
12.96
 1,128,880 13.82 13.82 12.90 450 0 0.0
25/07/2014
13.82
 298,150 14.29 14.35 13.82 0 0 0
24/07/2014
14.29
 1,331,350 13.96 14.35 13.82 0 0 0
23/07/2014
13.96
 420,700 14.22 14.42 13.96 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |