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
(2025-11-04) 		1.50 7.71% 1,526,300 2,900 0.1
19.25
20.95
20.80
2 tháng
(2025-10-06) 		-0.60 -2.78% 5,336,600 -16,900 -0.4
19.25
22.35
20.80
3 tháng
(2025-09-05) 		-3 -12.53% 8,894,100 -7,500 -0.1
19.25
23.95
20.80
6 tháng
(2025-06-09) 		-1.25 -5.63% 28,216,100 -30,300 -0.6
19.25
26.80
20.80
12 tháng
(2024-12-09) 		-2.55 -10.85% 32,117,400 -65,400 -1.4
19.25
26.80
20.80
24 tháng
(2023-12-15) 		0.55 2.70% 54,983,000 -126,865 -2.7
19.25
26.80
20.80
36 tháng
(2022-12-20) 		8.45 67.60% 156,369,500 -281,113 -5.8
11.95
26.80
20.80
60 tháng
(2020-12-30) 		-0.65 -3.02% 593,992,970 -271,836 -13.5
11.95
59.70
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2010
27.47
 106,500 27.63 27.63 26.98 0 0 0
13/09/2010
27.63
 10,280 28.13 28.13 26.98 0 0 0
10/09/2010
28.13
 33,290 26.81 28.13 27.47 0 0 0
09/09/2010
26.81
 12,350 27.30 27.47 26.81 0 0 0
08/09/2010
27.30
 3,460 27.14 27.30 26.65 550 0 0.0
07/09/2010
27.14
 7,520 26.65 27.47 26.81 0 0 0
06/09/2010
26.65
 12,000 27.30 27.96 26.65 0 0 0
01/09/2010
27.30
 16,650 27.47 27.47 26.98 0 0 0
31/08/2010
27.47
 23,970 26.65 27.63 27.30 0 0 0
30/08/2010
26.65
 33,510 26.65 27.63 25.82 0 0 0
27/08/2010
26.65
 24,820 26.32 26.98 25.33 0 0 0
26/08/2010
26.32
 32,280 26.32 27.30 26.32 0 0 0
25/08/2010
26.32
 33,920 27.30 27.30 26.32 0 0 0
24/08/2010
27.30
 8,860 28.29 28.29 27.30 0 0 0
23/08/2010
28.29
 9,330 28.62 29.61 27.30 0 0 0
20/08/2010
28.62
 5,600 27.96 28.62 27.96 0 0 0
19/08/2010
27.96
 9,410 28.46 28.46 27.47 0 0 0
18/08/2010
28.46
 1,300 28.29 28.46 27.14 0 0 0
17/08/2010
28.29
 14,710 28.62 28.62 27.63 0 0 0
16/08/2010
28.62
 6,950 28.46 28.95 27.96 0 0 0
13/08/2010
28.46
 13,500 27.30 28.46 27.80 0 0 0
12/08/2010
27.30
 33,950 28.62 28.62 27.30 0 0 0
11/08/2010
28.62
 1,010 28.29 29.61 28.62 0 0 0
10/08/2010
28.29
 33,890 29.44 29.44 28.29 9,270 0 0.8
09/08/2010
29.44
 12,520 29.77 29.77 28.78 0 0 0
06/08/2010
29.77
 56,600 30.10 30.10 29.44 0 0 0
05/08/2010
30.10
 16,650 30.10 30.10 29.94 0 0 0
04/08/2010
30.10
 13,710 30.10 30.43 30.10 0 0 0
03/08/2010
30.10
 62,010 30.26 30.26 29.94 10,000 0 0.9
02/08/2010
30.26
 30,000 30.26 30.26 29.11 0 0 0
30/07/2010
30.26
 2,100 30.26 30.26 30.26 0 0 0
29/07/2010
30.26
 19,210 30.26 30.26 29.61 0 0 0
28/07/2010
30.26
 30,110 30.26 30.26 29.94 0 0 0
27/07/2010
30.26
 40,910 30.43 30.59 30.26 0 0 0
26/07/2010
30.43
 54,000 30.26 30.76 30.26 13,000 500 1.2
23/07/2010
30.26
 71,790 30.92 30.92 30.26 10,800 1,300 0.9
22/07/2010
30.92
 19,460 31.09 31.09 30.92 0 200 -0.0
21/07/2010
31.09
 32,650 31.09 31.09 30.92 0 2,500 -0.2
20/07/2010
31.09
 52,090 31.42 31.42 31.09 0 0 0
19/07/2010
31.42
 66,150 31.42 31.58 31.09 200 0 0.0
16/07/2010
31.42
 50,270 31.42 31.58 31.42 0 0 0
15/07/2010
31.42
 5,700 31.58 31.58 31.42 0 0 0
14/07/2010
31.58
 27,390 31.91 32.07 31.58 10,000 0 1.0
13/07/2010
31.91
 21,810 31.58 31.91 31.58 10,830 0 1.0
12/07/2010
31.58
 41,650 31.58 31.58 31.25 2,800 0 0.3
09/07/2010
31.58
 41,600 31.58 31.91 31.58 0 0 0
08/07/2010
31.58
 65,490 31.58 31.58 31.25 3,700 0 0.4
07/07/2010
31.58
 135,610 31.58 31.58 30.92 19,700 0 1.9
06/07/2010
31.58
 51,670 31.58 31.58 30.92 11,570 0 1.1
05/07/2010
31.58
 64,010 31.58 32.24 30.92 13,000 6,000 0.7
02/07/2010
31.58
 28,430 31.91 32.73 30.92 5,000 0 0.5
01/07/2010
31.91
 89,020 31.58 32.24 31.58 25,340 0 2.4
30/06/2010
31.58
 161,590 32.90 32.90 31.58 71,000 0 6.8
29/06/2010
32.90
 277,400 32.90 33.88 32.73 0 0 0
28/06/2010
32.90
 245,310 33.55 34.21 32.73 158,520 0 15.8
25/06/2010
33.55
 182,260 32.73 34.21 32.57 42,950 5,480 3.7
24/06/2010
32.73
 87,620 31.25 32.73 31.91 38,530 0 3.8
23/06/2010
31.25
 288,710 29.94 31.25 29.61 80,000 0 7.3
22/06/2010
29.94
 78,150 30.26 30.59 29.94 37,780 0 3.4
21/06/2010
30.26
 95,320 29.94 30.26 29.61 23,450 0 2.1
18/06/2010
29.94
 55,490 30.26 30.43 29.94 30,400 0 2.8
17/06/2010
30.26
 102,860 30.43 31.25 30.26 20,000 0 1.9
16/06/2010
30.43
 92,750 30.26 30.76 30.10 36,480 0 3.4
15/06/2010
30.26
 84,740 30.43 30.59 30.26 5,000 0 0.5
14/06/2010
30.43
 120,120 29.94 30.76 30.43 0 0 0
11/06/2010
29.94
 108,810 29.61 29.94 29.77 0 0 0
10/06/2010
29.61
 329,560 29.11 29.61 28.62 0 100 -0.0
09/06/2010
29.11
 119,020 28.62 29.61 29.11 0 0 0
08/06/2010
28.62
 81,410 29.61 29.61 28.62 0 0 0
07/06/2010
29.61
 59,470 29.61 29.61 28.95 0 0 0
04/06/2010
29.61
 33,540 30.43 30.43 29.61 0 0 0
03/06/2010
30.43
 17,020 30.26 30.59 29.77 0 0 0
02/06/2010
30.26
 22,200 30.76 30.76 29.44 0 0 0
01/06/2010
30.76
 560 30.59 30.76 29.94 0 0 0
31/05/2010
30.59
 245,250 31.09 32.57 30.59 0 0 0
28/05/2010
31.09
 69,300 29.61 31.09 30.43 0 0 0
27/05/2010
29.61
 205,190 28.29 29.61 26.98 0 0 0
26/05/2010
28.29
 15,770 28.29 28.95 27.63 0 0 0
25/05/2010
28.29
 83,820 28.29 28.62 27.96 0 0 0
24/05/2010
28.29
 30,850 27.30 28.29 26.98 0 0 0
21/05/2010
27.30
 175,060 28.62 28.62 27.30 50 0 0.0
20/05/2010
28.62
 65,180 29.44 29.44 28.62 100 0 0.0
19/05/2010
29.44
 62,090 29.61 29.61 29.11 240 0 0.0
18/05/2010
29.61
 52,410 30.26 30.26 29.44 100 1,000 -0.1
17/05/2010
30.26
 18,310 29.94 30.26 29.61 100 0 0.0
14/05/2010
29.94
 11,120 29.77 30.92 29.94 100 0 0.0
13/05/2010
29.77
 174,040 29.61 31.09 29.44 0 10,000 -0.9
12/05/2010
29.61
 32,720 29.61 29.61 28.95 3,000 0 0.3
11/05/2010
29.61
 112,520 29.61 30.59 29.61 0 0 0
10/05/2010
29.61
 218,290 30.92 31.25 29.61 0 0 0
07/05/2010
30.92
 118,020 30.26 31.25 28.78 0 0 0
06/05/2010
30.26
 94,660 30.92 31.25 30.26 0 7,000 -0.7
05/05/2010
30.92
 75,160 31.42 31.91 30.92 0 0 0
04/05/2010
31.42
 214,960 30.76 31.42 30.76 0 0 0
29/04/2010
30.76
 41,770 30.59 31.25 30.59 0 0 0
28/04/2010
30.59
 169,690 30.43 30.92 30.43 0 0 0
27/04/2010
30.43
 101,660 30.10 31.25 30.10 0 0 0
26/04/2010
30.10
 212,660 31.58 31.58 30.10 500 7,960 -0.7
22/04/2010
31.58
 281,200 33.23 33.23 31.58 10,000 3,200 0.7
21/04/2010
33.23
 231,890 33.23 34.21 31.58 3,000 9,800 -0.7

Chính sách bảo mật | Điều khoản sử dụng |