CTCP Đầu tư Năm Bảy Bảy (nbb)

17.40
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
(2026-02-11) 		-0.45 -2.52% 996,500 -6,200 -0.1
16.10
18
17.40
2 tháng
(2026-01-12) 		-1.15 -6.20% 2,007,200 -14,600 -0.3
16.10
18.70
17.40
3 tháng
(2025-12-15) 		-2 -10.31% 3,017,100 -9,300 -0.2
16.10
19.75
17.40
6 tháng
(2025-09-15) 		-4.35 -20% 10,702,800 -22,900 -0.4
16.10
22.50
17.40
12 tháng
(2025-03-18) 		-5.15 -22.84% 33,946,300 -53,300 -1.1
16.10
26.80
17.40
24 tháng
(2024-03-25) 		-7.60 -30.40% 44,750,000 -149,600 -3.2
16.10
26.80
17.40
36 tháng
(2023-03-29) 		3.85 28.41% 142,133,100 -345,565 -7.1
12.65
26.80
17.40
60 tháng
(2021-04-08) 		-10.63 -37.92% 596,678,100 -204,896 -11.5
11.95
59.70
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
15.10
 241,800 15.15 15.35 15 0 400 -0.0
11/07/2023
15.15
 802,000 15.10 15.50 15.10 7,900 0 0.1
10/07/2023
15.10
 400,300 14.95 15.15 14.95 0 0 0
07/07/2023
14.95
 310,100 14.85 14.95 14.50 0 3,000 -0.0
06/07/2023
14.85
 379,300 14.90 15.05 14.50 7,100 0 0.1
05/07/2023
14.90
 366,500 14.85 15.15 14.90 16,100 20,000 -0.1
04/07/2023
14.85
 177,500 14.85 14.90 14.60 12,900 0 0.2
03/07/2023
14.85
 190,700 14.60 14.85 14.60 11,900 0 0.2
30/06/2023
14.60
 449,300 14.90 14.95 14.55 4,500 0 0.1
29/06/2023
14.90
 506,400 15.50 15.50 14.90 5,800 2,100 0.1
28/06/2023
15.50
 777,400 15.75 15.90 15.40 3,200 1,900 0.0
27/06/2023
15.75
 454,800 15.45 15.75 15.30 0 0 0
26/06/2023
15.45
 893,100 15.85 16 15.25 6,300 9,500 -0.0
23/06/2023
15.85
 714,400 15.85 16.25 15.50 3,200 21,800 -0.3
22/06/2023
15.85
 2,166,000 14.85 15.85 14.65 31,100 23,500 0.1
21/06/2023
14.85
 299,600 14.80 15 14.70 6,800 0 0.1
20/06/2023
14.80
 496,100 14.25 14.85 14.25 1,800 15,400 -0.2
19/06/2023
14.25
 439,400 14.60 14.65 14.25 0 15,700 -0.2
16/06/2023
14.60
 535,900 14.80 15 14.55 100 2,000 -0.0
15/06/2023
14.80
 380,700 14.50 14.90 14.50 0 700 -0.0
14/06/2023
14.50
 564,800 14.85 15.20 14.50 0 4,400 -0.1
13/06/2023
14.85
 439,400 14.60 14.85 14.60 0 0 0
12/06/2023
14.60
 444,000 14.40 14.60 14.15 2,900 0 0.0
09/06/2023
14.40
 349,000 14.60 14.65 14.30 0 0 0
08/06/2023
14.60
 1,274,000 14.90 15.25 14.60 1,400 0 0.0
07/06/2023
14.90
 540,900 14.65 15 14.65 1,000 4,700 -0.1
06/06/2023
14.65
 487,600 14.50 14.65 14.40 18,500 1,800 0.2
05/06/2023
14.50
 517,600 14.70 15 14.45 0 10,500 -0.2
02/06/2023
14.70
 778,700 14.65 15.35 14.50 1,500 12,100 -0.2
01/06/2023
14.65
 440,900 14.85 15.10 14.50 0 8,200 -0.1
31/05/2023
14.85
 1,284,900 14.40 14.85 14.20 0 6,300 -0.1
30/05/2023
14.40
 903,600 14.50 14.95 14.10 1,900 16,300 -0.2
29/05/2023
14.50
 480,300 14.15 14.55 14.20 11,000 0 0.2
26/05/2023
14.15
 883,100 13.70 14.30 13.65 19,000 47,600 -0.4
25/05/2023
13.70
 420,500 13.90 14.10 13.70 0 50,700 -0.7
24/05/2023
13.90
 644,900 13.75 14.35 13.70 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |