CTCP Đầu tư Năm Bảy Bảy (nbb)

17.05
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
(2026-06-29) 		-0.30 -1.73% 650,700 -1,400 0
17
17.65
17.05
2 tháng
(2026-06-01) 		-0.55 -3.13% 1,408,100 -4,149 0
17
17.75
17.05
3 tháng
(2026-05-04) 		-0.75 -4.21% 1,909,500 -20,472 0
17
17.95
17.05
6 tháng
(2026-01-30) 		-0.75 -4.21% 4,339,100 -48,472 -0.5
16.10
18.50
17.05
12 tháng
(2025-08-04) 		-6.85 -28.66% 32,323,000 -68,972 -0.9
16.10
26.80
17.05
24 tháng
(2024-08-08) 		-5.95 -25.87% 41,148,800 -200,072 -3.8
16.10
26.80
17.05
36 tháng
(2023-08-14) 		-4.45 -20.70% 87,453,900 -239,737 -4.5
16.10
26.80
17.05
60 tháng
(2021-08-24) 		-15.95 -48.33% 594,226,300 -71,368 -6.9
11.95
59.70
17.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2023
12.75
 100,300 12.75 12.80 12.70 8,600 0 0.1
24/03/2023
12.75
 144,900 12.75 12.75 12.60 0 0 0
23/03/2023
12.75
 73,000 12.80 12.80 12.60 0 0 0
22/03/2023
12.80
 101,300 12.85 13 12.80 0 0 0
21/03/2023
12.85
 116,900 12.90 12.90 12.55 0 3,100 -0.0
20/03/2023
12.90
 342,400 12.65 13.10 12.55 0 1,300 -0.0
17/03/2023
12.65
 78,800 12.60 12.70 12.55 0 0 0.1
16/03/2023
12.60
 45,000 12.75 12.75 12.55 0 0 0.1
15/03/2023
12.75
 230,400 12.65 12.85 12.60 4,400 0 0.1
14/03/2023
12.65
 189,600 12.70 12.70 12.45 0 900 -0.0
13/03/2023
12.70
 230,200 12.70 12.70 12.50 0 0 0.0
10/03/2023
12.70
 109,900 12.70 12.70 12.50 0 0 0.0
09/03/2023
12.70
 143,000 12.80 12.80 12.65 900 0 0.0
08/03/2023
12.80
 139,500 12.80 12.80 12.55 0 0 -0.0
07/03/2023
12.80
 78,700 12.90 12.90 12.55 0 500 -0.0
06/03/2023
12.90
 190,300 12.70 13.05 12.65 0 0 0.0
03/03/2023
12.70
 170,900 12.75 12.75 12.50 0 0 0.0
02/03/2023
12.75
 69,400 12.80 12.80 12.55 0 0 0.0
01/03/2023
12.80
 153,200 12.65 12.80 12.35 500 0 0.0
28/02/2023
12.65
 164,300 12.75 12.95 12.55 0 0 -0.0
27/02/2023
12.75
 225,100 12.75 12.75 12.20 0 800 -0.0
24/02/2023
12.75
 109,800 12.80 12.80 12.45 0 2,200 -0.0
23/02/2023
12.80
 232,800 12.80 12.80 12.35 0 8,900 -0.1
22/02/2023
12.80
 271,600 13.10 13.10 12.60 800 200 0.0
21/02/2023
13.10
 346,000 13.40 13.50 13.10 8,100 100 0.1
20/02/2023
13.40
 297,800 12.90 13.40 12.65 10,700 800 0.1
17/02/2023
12.90
 182,200 12.85 13 12.50 400 0 0.0
16/02/2023
12.85
 118,200 12.65 13 12.50 100 0 0.0
15/02/2023
12.65
 172,200 12.15 12.65 12.15 0 0 -0.0
14/02/2023
12.15
 212,100 11.95 12.75 11.90 0 200 -0.0
13/02/2023
11.95
 294,500 12.80 12.80 11.95 0 1,000 -0.0
10/02/2023
12.80
 158,700 12.80 12.80 12.45 0 1,100 -0.0
09/02/2023
12.80
 104,100 12.95 12.95 12.65 0 6,400 -0.1
08/02/2023
12.95
 236,500 12.80 12.95 12.10 1,100 9,900 -0.1
07/02/2023
12.80
 206,800 13 13.05 12.65 400 6,700 -0.1
06/02/2023
13
 120,400 13 13.05 12.70 0 5,700 -0.1
03/02/2023
13
 292,000 12.90 13.10 12.50 3,100 5,300 -0.0
02/02/2023
12.90
 264,400 12.80 13 12.65 10,100 12,000 -0.0
01/02/2023
12.80
 599,400 13.75 13.90 12.80 0 0 -0.0
31/01/2023
13.75
 196,900 13.80 13.80 13.55 0 2,100 -0.0
30/01/2023
13.80
 919,600 13.20 14.10 13.10 100 0 0.0
27/01/2023
13.20
 229,300 13.30 13.60 13.20 9,100 0 0.1
19/01/2023
13.30
 346,400 13.25 13.45 13.20 20,500 0 0.3
18/01/2023
13.25
 367,900 13.30 13.35 13.05 7,800 0 0.1
17/01/2023
13.30
 348,500 12.90 13.30 12.90 12,700 2,200 0.1
16/01/2023
12.90
 146,400 12.90 12.90 12.70 0 3,800 -0.0
13/01/2023
12.90
 198,700 13 13 12.80 200 3,800 -0.0
12/01/2023
13
 216,800 13 13.10 12.80 100 100 0
11/01/2023
13
 182,800 13 13.25 12.80 2,200 0 0.0
10/01/2023
13
 167,600 13.15 13.15 12.70 0 15,400 -0.2
09/01/2023
13.15
 407,300 13.10 13.20 12.80 0 9,800 -0.1
06/01/2023
13.10
 311,700 13.50 13.55 13.05 100 6,000 -0.1
05/01/2023
13.50
 310,700 13.60 13.60 13.25 5,200 0 0.1
04/01/2023
13.60
 583,400 13.55 13.90 13.25 2,100 0 0.0
03/01/2023
13.55
 541,700 12.85 13.60 12.65 31,800 0 0.4
30/12/2022
12.85
 290,900 12.85 12.95 12.60 100 200 -0.0
29/12/2022
12.85
 283,600 12.90 13 12.60 0 0 0.2
28/12/2022
12.90
 141,700 12.90 13.05 12.70 15,000 1,700 0.2
27/12/2022
12.90
 464,500 12.75 13 12.40 200 48 0.0
26/12/2022
12.75
 559,900 12.80 13 12 0 0 0.0
23/12/2022
12.80
 747,800 12.60 12.80 12.40 1,700 0 0.0
22/12/2022
12.60
 620,600 12 12.60 11.70 0 2,000 -0.0
21/12/2022
12
 509,100 12.50 12.50 11.65 0 0 0.0
20/12/2022
12.50
 924,300 12.70 12.80 11.85 0 0 0.0
19/12/2022
12.70
 813,600 13.20 13.30 12.70 8,000 6,000 0.0
16/12/2022
13.20
 492,400 13.05 13.35 12.90 0 0 -0.3
15/12/2022
13.05
 406,700 13.20 13.45 13.05 0 0 -0.3
14/12/2022
13.20
 769,800 13 13.50 13.15 6,000 30,800 -0.3

Chính sách bảo mật | Điều khoản sử dụng |