CTCP Đầu tư Năm Bảy Bảy (nbb)

17.15
-0.15
(-0.87%)
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
(2026-05-13) 		-0.20 -1.14% 757,500 -12,924 0
17.15
17.80
17.15
2 tháng
(2026-04-13) 		-0.95 -5.21% 1,141,400 -16,824 0
17.15
18.30
17.15
3 tháng
(2026-03-16) 		-0.60 -3.35% 1,990,400 -29,224 -0.2
17.15
18.50
17.15
6 tháng
(2025-12-15) 		-2.10 -10.82% 5,065,400 -38,324 -0.4
16.10
19.75
17.15
12 tháng
(2025-06-17) 		-5.10 -22.77% 33,450,000 -76,324 -1.2
16.10
26.80
17.15
24 tháng
(2024-06-24) 		-6.20 -26.38% 41,406,300 -175,324 -3.3
16.10
26.80
17.15
36 tháng
(2023-06-28) 		1.80 11.61% 109,253,300 -411,389 -8.0
14.60
26.80
17.15
60 tháng
(2021-07-08) 		-7.80 -31.08% 596,364,500 -67,020 -6.9
11.95
59.70
17.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/04/2010
33.23
 236,890 33.23 33.55 32.07 0 200 -0.0
19/04/2010
33.23
 204,470 33.88 35.20 33.23 0 0 0
16/04/2010
33.88
 157,670 32.90 34.54 32.90 0 0 0
15/04/2010
32.90
 171,650 31.91 33.23 31.91 200 0 0.0
14/04/2010
31.91
 161,740 30.43 31.91 30.26 210 1,000 -0.1
13/04/2010
30.43
 219,460 30.43 30.92 29.28 1,500 0 0.1
12/04/2010
30.43
 613,370 29.11 30.43 29.61 0 0 0
09/04/2010
29.11
 155,040 28.95 29.28 28.29 1,520 0 0.1
08/04/2010
28.95
 193,980 27.63 28.95 28.78 0 2,000 -0.2
07/04/2010
27.63
 156,600 26.32 27.63 26.32 20 0 0.0
06/04/2010
26.32
 242,920 25.17 26.32 25.33 0 0 0
05/04/2010
25.17
 192,620 24.01 25.17 24.01 0 0 0
02/04/2010
24.01
 73,440 23.85 24.18 24.01 0 0 0
01/04/2010
23.85
 80,540 23.52 23.85 23.52 0 0 0
31/03/2010
23.52
 41,590 23.52 24.18 23.03 0 0 0
30/03/2010
23.52
 54,970 23.52 23.69 23.52 0 0 0
29/03/2010
23.52
 29,730 24.18 24.18 23.52 1,020 0 0.1
26/03/2010
24.18
 106,740 24.01 24.18 23.52 0 0 0
25/03/2010
24.01
 79,430 23.52 24.01 23.19 0 0 0
24/03/2010
23.52
 72,550 23.36 23.52 23.36 0 0 0
23/03/2010
23.36
 12,380 23.36 23.69 22.53 0 0 0
22/03/2010
23.36
 17,040 23.36 23.69 23.03 0 0 0
19/03/2010
23.36
 22,060 23.69 23.69 23.19 0 0 0
18/03/2010
23.69
 34,970 24.01 24.01 23.36 1,180 0 0.1
17/03/2010
24.01
 8,520 23.85 24.34 23.85 0 0 0
16/03/2010
23.85
 76,380 24.34 24.34 23.85 0 0 0
15/03/2010
24.34
 168,970 23.52 24.67 23.69 2,000 2,830 -0.1
12/03/2010
23.52
 13,360 23.36 23.52 23.19 0 980 -0.1
11/03/2010
23.36
 9,330 23.69 23.69 23.03 0 0 0
10/03/2010
23.69
 4,560 23.69 23.69 23.69 3,500 0 0.3
09/03/2010
23.69
 13,790 23.52 23.69 23.52 0 0 0
08/03/2010
23.52
 20,950 23.36 23.52 23.36 1,160 0 0.1
05/03/2010
23.36
 27,010 23.19 23.69 23.03 0 10,000 -0.7
04/03/2010
23.19
 26,820 23.03 23.69 23.19 6,900 0 0.5
03/03/2010
23.03
 3,840 23.03 23.03 22.53 0 0 0
02/03/2010
23.03
 24,350 23.03 23.03 22.53 10 0 0.0
01/03/2010
23.03
 16,050 23.03 23.03 22.70 0 0 0
26/02/2010
23.03
 7,630 23.03 23.03 22.70 440 0 0.0
25/02/2010
23.03
 44,970 22.21 23.19 23.03 39,550 1,100 2.7
24/02/2010
22.21
 14,220 22.53 23.19 22.21 63,470 0 4.4
23/02/2010
22.53
 5,930 22.86 23.52 22.53 44,850 0 3.1
22/02/2010
22.86
 3,450 23.19 23.19 22.86 590 0 0.0
12/02/2010
23.19
 500 23.03 23.19 23.19 0 0 0
11/02/2010
23.03
 32,230 22.86 23.52 22.86 32,180 0 2.3
10/02/2010
22.86
 46,390 22.53 22.86 22.53 44,480 0 3.1
09/02/2010
22.53
 32,140 23.03 23.03 22.53 66,140 0 4.5
08/02/2010
23.03
 5,010 22.86 23.36 23.03 0 0 0
05/02/2010
22.86
 21,950 23.03 23.03 22.04 1,000 6,190 -0.4
04/02/2010
23.03
 12,220 23.03 23.03 22.37 500 0 0.0
03/02/2010
23.03
 4,830 22.70 23.03 22.37 0 0 0
02/02/2010
22.70
 4,120 23.69 23.69 22.70 110 0 0.0
01/02/2010
23.69
 9,550 22.70 23.69 22.04 0 0 0
29/01/2010
22.70
 6,780 22.70 22.86 22.04 0 0 0
28/01/2010
22.70
 65,890 23.19 23.36 22.21 500 0 0.0
27/01/2010
23.19
 17,640 23.36 23.85 22.53 0 0 0
26/01/2010
23.36
 73,890 22.70 23.36 23.03 0 0 0
25/01/2010
22.70
 21,300 21.71 22.70 22.37 0 0 0
22/01/2010
21.71
 73,470 22.53 22.86 21.71 0 36,200 -2.4
21/01/2010
22.53
 44,130 23.36 23.69 22.53 0 0 0
20/01/2010
23.36
 97,740 24.18 24.34 23.36 0 0 0
19/01/2010
24.18
 17,770 24.34 24.34 23.85 0 0 0
18/01/2010
24.34
 94,550 24.67 24.67 23.69 0 0 0
15/01/2010
24.67
 96,250 25.33 25.33 24.34 0 0 0
14/01/2010
25.33
 41,800 24.34 25.33 24.34 0 0 0
13/01/2010
24.34
 88,210 24.34 24.34 23.52 0 0 0
12/01/2010
24.34
 53,640 25.00 25.00 24.01 0 0 0
11/01/2010
25.00
 29,650 25.49 25.49 24.84 0 0 0
08/01/2010
25.49
 129,920 24.34 25.49 24.67 0 0 0
07/01/2010
24.34
 35,240 24.67 24.67 23.85 0 3,750 -0.3
06/01/2010
24.67
 220,100 24.67 25.00 24.01 0 70,000 -5.3
05/01/2010
24.67
 160,780 24.18 25.33 24.18 0 0 0
04/01/2010
24.18
 48,930 23.03 24.18 23.36 0 0 0
31/12/2009
23.03
 204,460 22.53 23.36 22.53 30,180 0 0
30/12/2009
22.53
 130,350 21.88 22.70 21.71 55,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |