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)
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
23/05/2023
13.75
 523,600 14.15 14.15 13.65 3,600 2,900 0.0
22/05/2023
14.15
 789,300 13.15 14.20 13.30 9,400 0 0.1
19/05/2023
13.15
 249,500 13.20 13.35 13.10 4,100 500 0.0
18/05/2023
13.20
 188,000 13 13.25 13 3,900 5,700 -0.0
17/05/2023
13
 361,000 13.25 13.40 13 0 0 0
16/05/2023
13.25
 345,600 13.45 13.45 13.25 1,000 300 0.0
15/05/2023
13.45
 491,100 13.45 13.75 13.45 3,300 0 0.0
12/05/2023
13.45
 643,000 13.30 13.45 13.25 25,900 0 0.3
11/05/2023
13.30
 597,300 13.50 13.60 13.30 8,100 0 0.1
10/05/2023
13.50
 526,100 13.30 13.60 13.25 16,400 0 0.2
09/05/2023
13.30
 538,700 12.95 13.50 13 0 0 0
08/05/2023
12.95
 207,700 12.85 13 12.85 400 2,200 -0.0
05/05/2023
12.85
 169,600 12.85 12.95 12.75 0 900 -0.0
04/05/2023
12.85
 259,800 13.05 13.15 12.85 8,400 0 0.1
28/04/2023
13.05
 257,600 12.80 13.05 12.70 5,000 700 0.1
27/04/2023
12.80
 128,000 12.75 12.90 12.70 0 4,400 -0.1
26/04/2023
12.75
 205,800 12.75 12.80 12.50 0 6,200 -0.1
25/04/2023
12.75
 294,200 12.80 12.90 12.50 1,800 100 0.0
24/04/2023
12.80
 179,300 12.85 12.90 12.80 6,000 0 0.1
21/04/2023
12.85
 233,600 12.65 12.90 12.65 400 6,100 -0.1
20/04/2023
12.65
 241,100 12.70 12.85 12.65 0 0 0
19/04/2023
12.70
 760,600 12.85 13.05 12.60 0 8,400 -0.1
18/04/2023
12.85
 276,600 12.85 13.10 12.70 0 0 0.1
17/04/2023
12.85
 313,800 13 13.10 12.80 10,500 100 0.1
14/04/2023
13
 1,677,900 13.90 14.05 12.95 18,800 10,400 0.1
13/04/2023
13.90
 341,100 13.85 14.15 13.75 13,100 0 0.2
12/04/2023
13.85
 331,500 13.90 14.10 13.60 11,900 0 0.2
11/04/2023
13.90
 396,200 13.85 13.90 13.25 0 0 0.1
10/04/2023
13.85
 439,600 13.80 14.15 13.55 9,300 100 0.1
07/04/2023
13.80
 421,200 13.95 14.30 13.55 4,400 0 0.1
06/04/2023
13.95
 1,128,300 14 14.55 13.95 9,600 0 0.1
05/04/2023
14
 1,181,500 13.50 14.15 13.40 15,200 0 0.2
04/04/2023
13.50
 636,100 13.60 13.85 13.20 3,900 0 0.1
03/04/2023
13.60
 509,700 13.10 13.65 13.15 24,700 0 0.3
31/03/2023
13.10
 479,100 13.60 13.60 12.95 5,200 100 0.1
30/03/2023
13.60
 486,500 13.55 14 13.35 200 3,300 -0.0
29/03/2023
13.55
 1,284,300 12.70 13.55 12.75 10,000 200 0.1
28/03/2023
12.70
 159,000 12.75 12.95 12.70 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |