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)
01/12/2023
20.80
 80,000 20.80 20.80 20.20 0 900 -0.0
30/11/2023
20.80
 85,600 20.80 21 20.40 0 0 0
29/11/2023
20.80
 62,200 20.70 21 20.30 100 0 0.0
28/11/2023
20.70
 170,000 20.60 20.70 19.50 1,000 0 0.0
27/11/2023
20.60
 54,600 21.20 21.40 20.60 0 300 -0.0
24/11/2023
21.20
 188,800 21.50 21.50 20.55 0 1,500 -0.0
23/11/2023
21.50
 196,900 21.50 21.90 21.15 0 0 0
22/11/2023
21.50
 97,700 21.45 21.95 21 300 0 0.0
21/11/2023
21.45
 90,000 21.45 21.55 21.05 200 0 0.0
20/11/2023
21.45
 94,200 21.45 21.45 20.70 0 300 -0.0
17/11/2023
21.45
 414,200 21.40 22.55 21.10 0 3,200 -0.1
16/11/2023
21.40
 89,400 21.20 21.40 21 0 0 0
15/11/2023
21.20
 110,300 21.10 21.75 21 300 0 0.0
14/11/2023
21.10
 132,100 20.60 21.40 20.75 0 0 0
13/11/2023
20.60
 134,900 21.55 21.60 20.60 0 0 0
10/11/2023
21.55
 206,600 21.55 21.55 20.85 200 0 0.0
09/11/2023
21.55
 222,200 21.40 21.80 21.30 8,700 1,200 0.2
08/11/2023
21.40
 216,500 20.50 21.40 20.35 0 0 0
07/11/2023
20.50
 63,300 20.30 20.50 19.95 0 100 -0.0
06/11/2023
20.30
 48,200 20.20 20.30 19.90 1,200 100 0.0
03/11/2023
20.20
 195,300 20.10 20.95 20.05 0 800 -0.0
02/11/2023
20.10
 119,600 19.60 20.40 19.50 100 0 0.0
01/11/2023
19.60
 49,800 19.60 19.60 18.60 100 4,400 -0.1
31/10/2023
19.60
 163,800 19.60 19.60 19 800 13,000 -0.2
30/10/2023
19.60
 45,200 19.60 19.60 18.40 0 0 0
27/10/2023
19.60
 82,200 19.60 19.65 18.50 800 0 0.0
26/10/2023
19.60
 106,900 21.05 21.05 19.60 0 0 0
25/10/2023
21.05
 46,600 21.70 21.80 21.05 0 2,000 -0.0
24/10/2023
21.70
 73,800 21.50 21.70 20.65 0 0 0
23/10/2023
21.50
 294,600 21.50 21.70 20.60 1,600 0 0.0
20/10/2023
21.50
 458,300 20.50 21.50 19.85 8,700 0 0.2
19/10/2023
20.50
 403,600 19.35 20.70 18.20 0 0 0
18/10/2023
19.35
 200,000 19.95 19.95 18.65 0 0 0
17/10/2023
19.95
 182,900 19.95 20.10 19.50 0 0 0
16/10/2023
19.95
 101,200 19.50 19.95 19.20 0 0 0
13/10/2023
19.50
 100,100 19.80 19.80 19.10 0 0 0
12/10/2023
19.80
 218,000 19.35 20.35 19.60 0 0 0
11/10/2023
19.35
 47,500 19.25 19.35 19 0 2,200 -0.0
10/10/2023
19.25
 219,200 19.20 19.80 19.15 0 0 0
09/10/2023
19.20
 133,600 18.80 19.20 18.15 0 1,800 -0.0
06/10/2023
18.80
 518,400 17.60 18.80 17 2,200 100 0.0
05/10/2023
17.60
 343,400 18.90 18.90 17.60 0 0 0
04/10/2023
18.90
 220,200 18.95 19 18.10 2,200 0 0.0
03/10/2023
18.95
 505,600 19.25 19.25 17.95 600 900 -0.0
02/10/2023
19.25
 220,800 19.25 19.25 18.80 0 4,300 -0.1
29/09/2023
19.25
 367,800 18.90 19.25 18.50 4,300 4,200 0.0
28/09/2023
18.90
 350,300 19.45 19.45 18.40 0 2,400 -0.0
27/09/2023
19.45
 497,400 18.90 19.50 18 4,200 10,500 -0.1
26/09/2023
18.90
 615,000 20.20 20.20 18.90 3,000 3,200 -0.0
25/09/2023
20.20
 127,300 21.70 21.70 20.20 0 0 0
22/09/2023
21.70
 415,300 22.35 22.35 20.80 13,000 4,100 0.2
21/09/2023
22.35
 146,400 22.55 22.80 22.05 0 0 0
20/09/2023
22.55
 203,800 22.40 22.55 21.55 12,000 0 0.3
19/09/2023
22.40
 356,000 23 23 21.75 0 8,300 -0.2
18/09/2023
23
 241,800 23 23 21.40 0 0 0
15/09/2023
23
 401,000 23 23.30 22.60 0 4,400 -0.1
14/09/2023
23
 396,700 23.50 23.50 22.50 24,600 3,700 0.5
13/09/2023
23.50
 1,054,400 23 23.90 22.60 300 16,800 -0.4
12/09/2023
23
 388,700 22.10 23 21.90 0 1,600 -0.0
11/09/2023
22.10
 884,000 22.90 23.25 22.10 0 1,500 -0.0
08/09/2023
22.90
 526,100 22.90 23.30 22.60 4,200 400 0.1
07/09/2023
22.90
 1,276,200 21.80 22.90 22 16,300 8,200 0.2
06/09/2023
21.80
 701,100 21.70 22 21.25 900 100 0.0
05/09/2023
21.70
 450,800 21.50 22.10 21.30 0 3,800 -0.1
31/08/2023
21.50
 387,900 21.80 22.20 21.20 0 0 0
30/08/2023
21.80
 926,500 21.25 22.15 21.25 0 5,100 -0.1
29/08/2023
21.25
 536,800 21 21.80 21.10 4,200 5,400 -0.0
28/08/2023
21
 285,100 20.70 21.50 20.65 0 2,300 -0.0
25/08/2023
20.70
 192,200 21 21.30 20.65 1,500 1,100 0.0
24/08/2023
21
 452,100 20.65 21.20 20.20 6,200 1,000 0.1
23/08/2023
20.65
 299,100 20.75 21.05 20.30 0 0 0
22/08/2023
20.75
 445,900 20.75 21.45 19.35 0 800 -0.0
21/08/2023
20.75
 543,000 20.75 20.80 19.45 2,400 24,900 -0.4
18/08/2023
20.75
 1,133,700 21.35 21.35 19.90 0 1,800 -0.0
17/08/2023
21.35
 528,400 21.70 21.70 21.25 0 9,600 -0.2
16/08/2023
21.70
 709,000 21.90 22 21.25 800 900 -0.0
15/08/2023
21.90
 376,100 21.50 22.25 21.40 0 14,700 -0.3
14/08/2023
21.50
 1,316,200 20.20 21.60 20.30 10,400 16,800 -0.1
11/08/2023
20.20
 446,100 19.95 20.20 19.55 1,900 1,800 0.0
10/08/2023
19.95
 318,700 19.80 19.95 19.50 0 2,500 -0.0
09/08/2023
19.80
 648,600 19.60 19.95 19.25 15,600 0 0.3
08/08/2023
19.60
 405,300 20.20 20.45 19.60 100 8,300 -0.2
07/08/2023
20.20
 858,300 20.45 21 20.20 0 51,000 -1.0
04/08/2023
20.45
 1,396,300 19.50 20.45 19.30 5,800 31,900 -0.5
03/08/2023
19.50
 863,500 19.40 19.85 19 0 55,800 -1.1
02/08/2023
19.40
 520,800 18.80 19.45 18.40 0 7,400 -0.1
01/08/2023
18.80
 677,700 18.85 18.90 18.15 0 0 0
31/07/2023
18.85
 793,700 18.80 19.20 18.20 3,100 14,400 -0.2
28/07/2023
18.80
 1,624,800 17.60 18.80 17.80 0 30,500 -0.6
27/07/2023
17.60
 1,716,700 16.45 17.60 16.50 1,600 15,400 -0.2
26/07/2023
16.45
 513,000 16.20 16.45 16.10 5,000 2,300 0.0
25/07/2023
16.20
 616,400 16.55 16.65 16 500 4,300 -0.1
24/07/2023
16.55
 873,500 16.45 16.85 16.40 0 8,100 -0.1
21/07/2023
16.45
 776,300 16.20 16.70 16 0 4,600 -0.1
20/07/2023
16.20
 506,100 16.20 16.35 15.95 7,100 0 0.1
19/07/2023
16.20
 1,226,200 15.85 16.60 15.85 100 500 -0.0
18/07/2023
15.85
 961,100 15.65 16 15.45 10,100 6,600 0.1
17/07/2023
15.65
 723,100 15.85 16.25 15.60 0 9,100 -0.1
14/07/2023
15.85
 1,019,000 15.45 16.20 15.50 0 6,000 -0.1
13/07/2023
15.45
 677,100 15.10 15.50 15.20 0 8,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |