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)
26/11/2013
7.57
 60,170 7.57 7.62 7.52 0 2,500 -0.0
25/11/2013
7.57
 77,570 7.57 7.62 7.47 0 0 0
22/11/2013
7.57
 66,860 7.47 7.57 7.47 0 0 0
21/11/2013
7.47
 333,460 7.57 7.93 7.47 0 0 0
20/11/2013
7.57
 140,910 7.67 7.73 7.57 0 0 0
19/11/2013
7.67
 203,370 7.67 7.83 7.57 0 0 0
18/11/2013
7.67
 127,180 7.78 7.83 7.37 4,000 0 0.1
15/11/2013
7.78
 220,380 7.78 7.83 7.67 2,500 1,000 0.0
14/11/2013
7.78
 473,620 7.67 7.78 7.62 1,000 1,000 -0.0
13/11/2013
7.67
 273,830 7.62 7.73 7.57 27,000 0 0.4
12/11/2013
7.62
 381,740 7.62 7.78 7.57 0 0 0
11/11/2013
7.62
 297,050 7.47 7.78 7.47 0 0 0
08/11/2013
7.47
 138,430 7.67 7.78 7.47 1,100 0 0.0
07/11/2013
7.67
 160,880 7.83 7.88 7.67 0 0 0
06/11/2013
7.83
 319,850 7.93 7.98 7.73 3,000 0 0.0
05/11/2013
7.93
 264,340 7.62 7.93 7.57 0 0 0
04/11/2013
7.62
 137,490 7.42 7.73 7.31 0 0 0
01/11/2013
7.42
 50,830 7.37 7.47 7.21 0 14,050 -0.2
31/10/2013
7.37
 90,710 7.52 7.62 7.37 0 42,350 -0.6
30/10/2013
7.52
 208,210 7.42 7.67 7.42 0 112,980 -1.7
29/10/2013
7.42
 239,860 7.47 7.62 7.37 0 172,520 -2.5
28/10/2013
7.47
 160,300 7.98 7.98 7.47 0 14,760 -0.2
25/10/2013
7.98
 224,740 8.03 8.09 7.73 0 0 0
24/10/2013
8.03
 671,670 7.52 8.03 7.57 0 0 0
23/10/2013
7.52
 271,760 7.06 7.52 7.06 3,000 0 0.0
22/10/2013
7.06
 302,600 6.70 7.16 6.70 0 0 0
21/10/2013
6.70
 205,790 6.95 6.95 6.54 0 5,000 -0.1
18/10/2013
6.95
 17,090 6.85 6.95 6.80 0 0 0
17/10/2013
6.85
 23,940 6.80 6.95 6.75 0 0 0
16/10/2013
6.80
 14,280 6.80 6.95 6.70 0 0 0
15/10/2013
6.80
 4,000 6.85 6.85 6.80 0 0 0
14/10/2013
6.85
 18,860 6.80 6.85 6.59 500 0 0.0
11/10/2013
6.80
 26,260 6.75 6.80 6.64 0 0 0
10/10/2013
6.75
 16,390 7.00 7.06 6.75 0 0 0
09/10/2013
7.00
 44,510 6.70 7.00 6.75 0 0 0
08/10/2013
6.70
 53,300 6.59 7.00 6.54 0 0 0
07/10/2013
6.59
 11,850 6.49 6.70 6.49 210 0 0.0
04/10/2013
6.49
 12,720 6.75 6.85 6.49 0 0 0
03/10/2013
6.75
 4,660 6.85 6.85 6.54 0 10 -0.0
02/10/2013
6.85
 13,290 6.85 6.85 6.70 0 0 0
01/10/2013
6.85
 51,360 6.80 6.90 6.64 0 0 0
30/09/2013
6.80
 21,770 6.75 6.90 6.75 60 0 0.0
27/09/2013
6.75
 56,860 6.39 6.80 6.39 0 0 0
26/09/2013
6.39
 8,740 6.39 6.49 6.39 0 0 0
25/09/2013
6.39
 19,060 6.18 6.59 6.18 0 0 0
24/09/2013
6.18
 14,550 6.28 6.34 6.13 1,660 0 0.0
23/09/2013
6.28
 3,370 6.18 6.39 6.18 1,340 0 0.0
20/09/2013
6.18
 1,060 6.18 6.23 6.18 1,000 0 0.0
19/09/2013
6.18
 100 6.18 6.23 6.08 0 0 0
18/09/2013
6.18
 2,910 6.18 6.23 5.92 0 0 0
17/09/2013
6.18
 6,320 6.18 6.18 6.03 0 0 0
16/09/2013
6.18
 8,890 6.34 6.34 5.97 500 0 0.0
13/09/2013
6.34
 8,200 6.39 6.39 6.18 0 0 0
12/09/2013
6.39
 6,390 6.39 6.54 6.23 0 0 0
11/09/2013
6.39
 2,990 6.39 6.59 6.23 0 0 0
10/09/2013
6.39
 2,560 6.49 6.49 6.39 0 0 0
09/09/2013
6.49
 14,720 6.44 6.49 6.13 0 0 0
06/09/2013
6.44
 5,110 6.49 6.59 6.34 0 0 0
05/09/2013
6.49
 7,330 6.34 6.70 6.34 0 0 0
04/09/2013
6.34
 14,020 6.54 6.59 6.28 0 0 0
03/09/2013
6.54
 6,150 6.59 6.64 6.44 0 0 0
30/08/2013
6.59
 760 6.59 6.64 6.49 0 0 0
29/08/2013
6.59
 2,360 6.59 6.70 6.59 0 0 0
28/08/2013
6.59
 4,980 6.64 6.75 6.39 0 0 0
27/08/2013
6.64
 11,160 6.64 6.75 6.59 0 0 0
26/08/2013
6.64
 16,470 6.70 6.70 6.59 0 0 0
23/08/2013
6.70
 18,540 6.70 6.75 6.64 0 0 0
22/08/2013
6.70
 27,560 6.80 6.95 6.70 0 0 0
21/08/2013
6.80
 25,080 7.16 7.16 6.80 0 0 0
20/08/2013
7.16
 5,810 7.16 7.16 7.00 0 0 0
19/08/2013
7.16
 6,190 7.11 7.37 7.11 0 0 0
16/08/2013
7.11
 68,070 6.64 7.11 6.70 0 8,000 -0.1
15/08/2013
6.64
 5,090 6.70 6.70 6.54 0 0 0
14/08/2013
6.70
 3,390 6.70 6.70 6.59 0 0 0
13/08/2013
6.70
 4,030 6.75 6.75 6.64 0 0 0
12/08/2013
6.75
 8,060 6.80 6.80 6.64 0 0 0
09/08/2013
6.80
 17,560 6.90 6.90 6.64 0 0 0
08/08/2013
6.90
 7,450 6.90 7.06 6.70 0 0 0
07/08/2013
6.90
 15,810 6.70 7.06 6.70 0 0 0
06/08/2013
6.70
 4,070 6.75 6.85 6.44 0 0 0
05/08/2013
6.75
 37,640 6.70 6.85 6.70 19,990 0 0.3
02/08/2013
6.70
 13,650 6.64 6.75 6.64 0 0 0
01/08/2013
6.64
 29,870 6.70 6.70 6.64 0 0 0
31/07/2013
6.70
 26,060 6.85 6.85 6.59 0 0 0
30/07/2013
6.85
 27,160 6.70 6.85 6.59 0 0 0
29/07/2013
6.70
 17,990 6.75 6.75 6.49 0 4,500 -0.1
26/07/2013
6.75
 34,880 7.11 7.11 6.70 0 0 0
25/07/2013
7.11
 20,720 7.21 7.21 6.85 0 0 0
24/07/2013
7.21
 27,300 7.26 7.26 7.16 0 0 0
23/07/2013
7.26
 38,500 7.16 7.26 7.11 0 0 0
22/07/2013
7.16
 47,340 7.52 7.52 7.11 50,000 0 0.7
19/07/2013
7.52
 14,410 7.52 7.52 7.37 0 0 0
18/07/2013
7.52
 46,710 7.62 7.62 7.21 0 0 0
17/07/2013
7.62
 51,080 7.67 7.67 7.52 1,000 100 0.0
16/07/2013
7.67
 40,980 7.57 7.67 7.57 0 500 -0.0
15/07/2013
7.57
 67,530 7.52 7.62 7.47 13,000 0 0.2
12/07/2013
7.52
 53,560 7.42 7.52 7.11 0 0 0
11/07/2013
7.42
 7,280 7.47 7.47 7.31 0 0 0
10/07/2013
7.47
 2,620 7.37 7.47 7.26 0 0 0
09/07/2013
7.37
 78,300 7.57 7.57 7.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |