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)
09/05/2013
8.42
 53,730 8.38 8.49 8.35 0 0 0
08/05/2013
8.38
 147,650 8.31 8.80 8.38 7,500 0 0.2
07/05/2013
8.31
 273,440 7.79 8.31 8.21 0 1,780 -0.0
06/05/2013
7.79
 12,460 7.30 7.79 7.79 0 0 0
03/05/2013
7.30
 19,690 6.84 7.30 6.81 5,380 0 0.1
02/05/2013
6.84
 21,100 7.16 7.33 6.84 0 0 0
26/04/2013
7.16
 13,000 7.33 7.33 7.16 0 0 0
25/04/2013
7.33
 17,470 7.44 7.54 7.23 0 0 0
24/04/2013
7.44
 42,080 7.65 7.82 7.33 0 0 0
23/04/2013
7.65
 6,210 7.68 7.89 7.65 0 0 0
22/04/2013
7.68
 70,100 7.82 7.93 7.54 26,130 0 0.6
18/04/2013
7.82
 28,730 7.89 8.00 7.68 0 0 0
17/04/2013
7.89
 16,940 7.93 8.17 7.82 0 0 0
16/04/2013
7.93
 92,200 8.00 8.00 7.75 0 1,000 -0.0
15/04/2013
8.00
 77,930 8.14 8.38 7.96 65,770 0 1.5
12/04/2013
8.14
 42,940 8.28 8.66 8.14 1,000 0 0.0
11/04/2013
8.28
 138,400 7.75 8.28 7.75 16,000 0 0.4
10/04/2013
7.75
 94,420 8.21 8.21 7.75 2,000 500 0.0
09/04/2013
8.21
 53,050 8.21 8.28 8.00 0 0 0
08/04/2013
8.21
 70,150 8.21 8.38 7.86 8,000 0 0.2
05/04/2013
8.21
 148,810 8.49 8.69 7.89 0 0 0
04/04/2013
8.49
 156,070 8.97 8.97 8.49 2,000 3,550 -0.0
03/04/2013
8.97
 95,420 9.18 9.29 8.80 0 0 0
02/04/2013
9.18
 64,370 9.25 9.32 9.18 0 0 0
01/04/2013
9.25
 91,690 9.36 9.43 9.11 1,000 0 0.0
29/03/2013
9.36
 29,880 9.43 9.46 9.08 6,000 0 0.2
28/03/2013
9.43
 62,020 9.53 9.60 9.43 10,000 0 0.3
27/03/2013
9.53
 74,700 9.43 9.64 9.25 10 0 0.0
26/03/2013
9.43
 169,210 9.29 9.60 9.29 4,440 0 0.1
25/03/2013
9.29
 65,500 9.39 9.57 9.11 2,450 0 0.1
22/03/2013
9.39
 151,600 9.67 9.67 9.11 0 0 0
21/03/2013
9.67
 81,900 9.64 9.95 9.60 0 0 0
20/03/2013
9.64
 156,830 9.78 10.02 9.50 0 0 0
19/03/2013
9.78
 148,450 10.02 10.02 9.46 2,070 0 0.1
18/03/2013
10.02
 210,680 10.76 11.17 10.02 0 15,290 -0.4
15/03/2013
10.76
 233,890 10.06 10.76 10.48 500 0 0.0
14/03/2013
10.06
 126,400 9.46 10.06 9.46 2,600 0 0.1
13/03/2013
9.46
 63,220 9.36 9.78 9.22 7,940 0 0.2
12/03/2013
9.36
 61,460 9.18 9.43 9.18 0 0 0
11/03/2013
9.18
 138,180 9.01 9.57 8.94 0 0 0
08/03/2013
9.01
 35,050 9.01 9.39 8.90 0 0 0
07/03/2013
9.01
 72,990 9.29 9.29 8.73 100 0 0.0
06/03/2013
9.29
 55,640 9.29 9.71 9.18 2,800 0 0.1
05/03/2013
9.29
 46,000 9.78 9.78 9.25 0 0 0
04/03/2013
9.78
 126,750 9.60 10.23 9.25 0 0 0
01/03/2013
9.60
 142,870 10.30 10.30 9.60 0 0 0
28/02/2013
10.30
 103,700 10.23 10.93 9.78 400 0 0.0
27/02/2013
10.23
 465,170 9.57 10.23 10.09 0 0 0
26/02/2013
9.57
 197,470 8.97 9.57 9.53 200 0 0.0
25/02/2013
8.97
 3,290 8.42 8.97 8.97 0 0 0
22/02/2013
8.42
 276,440 7.89 8.42 8.38 1,140 0 0.0
21/02/2013
7.89
 1,460 7.40 7.89 7.89 0 0 0
20/02/2013
7.40
 2,890 6.95 7.40 7.40 0 0 0
19/02/2013
6.95
 202,850 6.49 6.95 6.49 0 0 0
18/02/2013
6.49
 77,760 6.74 6.95 6.46 0 0 0
08/02/2013
6.74
 5,360 6.74 6.74 6.32 0 0 0
07/02/2013
6.74
 11,050 6.77 6.98 6.46 0 0 0
06/02/2013
6.77
 45,300 6.88 6.88 6.43 2,500 0 0.0
05/02/2013
6.88
 239,390 6.95 7.12 6.49 1,140 200 0.0
04/02/2013
6.95
 25,070 6.91 7.09 6.74 1,860 0 0.0
01/02/2013
6.91
 2,460 6.98 6.98 6.81 1,000 0 0.0
31/01/2013
6.98
 3,070 6.98 6.98 6.84 1,000 0 0.0
30/01/2013
6.98
 12,660 6.98 7.05 6.88 2,240 0 0.0
29/01/2013
6.98
 9,050 6.95 7.12 6.63 0 1,800 -0.0
28/01/2013
6.95
 33,810 7.12 7.47 6.88 0 0 0
25/01/2013
7.12
 32,280 7.65 7.65 7.12 50 0 0.0
24/01/2013
7.65
 11,310 7.89 7.89 7.37 200 0 0.0
23/01/2013
7.89
 1,270 7.93 8.17 7.47 0 0 0
22/01/2013
7.93
 20,630 7.68 7.96 7.37 0 0 0
21/01/2013
7.68
 7,100 8.21 8.21 7.68 1,290 0 0.0
18/01/2013
8.21
 2,220 8.21 8.21 7.68 500 0 0.0
17/01/2013
8.21
 1,580 8.24 8.24 8.21 60 0 0.0
16/01/2013
8.24
 116,610 8.24 8.28 8.21 7,860 0 0.2
15/01/2013
8.24
 5,050 8.24 8.24 8.24 0 0 0
14/01/2013
8.24
 30,520 7.96 8.35 8.24 0 0 0
11/01/2013
7.96
 31,470 8.14 8.38 7.96 3,210 0 0.1
10/01/2013
8.14
 5,000 8.10 8.14 8.14 5,000 0 0.1
09/01/2013
8.10
 44,310 8.38 8.56 8.10 300 0 0.0
08/01/2013
8.38
 18,820 8.45 8.45 8.38 18,000 0 0.4
07/01/2013
8.45
 23,990 8.45 8.45 8.03 0 0 0
04/01/2013
8.45
 2,210 8.52 8.52 8.24 0 0 0
03/01/2013
8.52
 10,250 8.63 8.63 8.21 0 0 0
02/01/2013
8.63
 10,230 9.04 9.04 8.63 0 0 0
28/12/2012
9.04
 1,230 9.08 9.08 8.66 1,000 0 0.0
27/12/2012
9.08
 80,820 9.08 9.08 8.63 22,090 0 0.5
26/12/2012
9.08
 108,100 8.90 9.08 8.49 69,650 0 1.7
25/12/2012
8.90
 116,120 8.66 8.90 8.38 96,510 0 2.4
24/12/2012
8.66
 63,650 8.69 8.87 8.52 60,810 0 1.5
21/12/2012
8.69
 440 8.69 8.69 8.28 0 0 0
20/12/2012
8.69
 520 8.56 8.73 8.17 0 0 0
19/12/2012
8.56
 4,630 8.56 8.56 8.14 0 0 0
18/12/2012
8.56
 1,710 8.97 8.97 8.56 0 0 0
17/12/2012
8.97
 2,200 8.56 8.97 8.14 0 0 0
14/12/2012
8.56
 5,260 8.45 8.83 8.03 0 0 0
13/12/2012
8.45
 3,750 8.83 9.25 8.42 0 610 -0.0
12/12/2012
8.83
 12,680 9.29 9.29 8.83 0 3,110 -0.1
11/12/2012
9.29
 40 9.78 9.78 9.29 0 40 -0.0
10/12/2012
9.78
 5,040 9.81 9.81 9.32 0 4,900 -0.1
07/12/2012
9.81
 1,480 10.30 10.65 9.81 0 1,270 -0.0
06/12/2012
10.30
 10 10.82 10.82 10.30 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |