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
(2025-11-05) 		1.35 6.94% 1,431,800 1,100 0.0
19.25
20.95
20.10
2 tháng
(2025-10-06) 		-0.75 -3.48% 5,399,500 -16,800 -0.4
19.25
22.35
20.10
3 tháng
(2025-09-08) 		-1.50 -6.73% 8,454,600 -8,900 -0.1
19.25
22.50
20.10
6 tháng
(2025-06-09) 		-1.40 -6.31% 28,279,000 -30,200 -0.6
19.25
26.80
20.10
12 tháng
(2024-12-10) 		-2.70 -11.49% 32,152,200 -65,500 -1.4
19.25
26.80
20.10
24 tháng
(2023-12-18) 		0 0% 54,957,100 -126,265 -2.7
19.25
26.80
20.10
36 tháng
(2022-12-21) 		8.80 73.33% 155,508,100 -281,013 -5.8
11.95
26.80
20.10
60 tháng
(2020-12-31) 		-2.28 -9.87% 594,053,980 -271,596 -13.5
11.95
59.70
20.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
19.50
 1,115,500 19.95 20.25 19.50 18,400 6,960 0.2
22/09/2022
19.95
 1,589,100 19 19.95 18.70 46,200 500 0.9
21/09/2022
19
 694,700 18.75 19.20 18.40 4,700 0 0.1
20/09/2022
18.75
 1,229,100 19.20 19.80 18.20 6,200 7,200 -0.0
19/09/2022
19.20
 1,041,100 19.75 20.25 18.50 0 12,200 -0.2
16/09/2022
19.75
 4,193,800 19.30 20.55 19 700 17,000 -0.3
15/09/2022
19.30
 2,497,400 18.05 19.30 18.15 7,200 200 0.2
14/09/2022
18.05
 869,900 17.80 18.25 17.20 10,200 1,300 -0.0
13/09/2022
17.80
 703,700 17.50 17.80 17.05 13,000 0 -0.0
12/09/2022
17.50
 439,200 17.70 17.90 17.40 0 0 -0.0
09/09/2022
17.70
 842,900 17.05 17.90 16.60 0 400 -0.0
08/09/2022
17.05
 661,000 17.70 18 17.05 0 0 0.0
07/09/2022
17.70
 824,100 18.55 18.70 17.70 200 0 0.0
06/09/2022
18.55
 494,500 18.50 18.85 18.50 0 0 -0.0
05/09/2022
18.50
 415,600 18.45 18.80 18.45 0 2,500 -0.0
31/08/2022
18.45
 642,200 18.30 18.85 18 0 0 0.0
30/08/2022
18.30
 663,500 18.80 19.20 18.20 1,200 0 0.0
29/08/2022
18.80
 1,597,600 19.40 19.40 18.05 2,500 28,200 -0.5
26/08/2022
19.40
 1,002,700 19.90 20.20 19.40 0 44,200 -0.9
25/08/2022
19.90
 1,016,700 19.90 20.10 19.70 0 26,600 -0.5
24/08/2022
19.90
 1,837,900 19.90 20.45 19.70 7,500 500 0.1
23/08/2022
19.90
 883,700 19 19.90 18.55 6,800 500 0.1
22/08/2022
19
 1,811,600 20 20.20 18.85 0 58,200 -1.1
19/08/2022
20
 1,273,500 20 20.70 19.65 5,100 11,400 -0.1
18/08/2022
20
 1,713,900 20.70 20.70 19.85 2,700 30,400 -0.6
17/08/2022
20.70
 2,886,100 21.50 22.40 20.55 1,800 61,200 -1.2
16/08/2022
21.50
 1,813,600 20.55 21.50 20.40 4,200 6,100 -0.0
15/08/2022
20.55
 1,303,500 20.50 20.90 20.40 0 15,300 -0.3
12/08/2022
20.50
 986,400 20.25 20.85 20.05 45,300 0 0.9
11/08/2022
20.25
 3,205,100 20.20 21.60 20.25 2,600 50,900 -1.0
10/08/2022
20.20
 1,786,200 18.90 20.20 18.90 0 0 0.2
09/08/2022
18.90
 937,700 19 19.30 18.80 15,500 3,000 0.2
08/08/2022
19
 921,300 18.85 19.25 18.80 5,500 15,000 -0.2
05/08/2022
18.85
 1,123,900 18.60 19.05 18.30 24,600 200 0.5
04/08/2022
18.60
 829,300 18.80 19.20 18.60 10,200 3,800 0.1
03/08/2022
18.80
 1,388,300 18.25 19.30 18.10 36,900 0 0.7
02/08/2022
18.25
 1,497,700 18 18.45 17.95 19,500 0 0.4
01/08/2022
18
 513,800 17.50 18.10 17.40 35,600 0 0.6
29/07/2022
17.50
 1,198,500 18.10 18.45 17.50 21,800 0 0.4
28/07/2022
18.10
 823,100 17.90 18.50 18.10 28,200 0 0.5
27/07/2022
17.90
 260,800 17.50 17.90 17.05 19,400 7,600 0.2
26/07/2022
17.50
 227,500 17.50 17.85 17 3,000 23,500 -0.4
25/07/2022
17.50
 426,600 17.95 17.95 17.35 100 22,600 -0.4
22/07/2022
17.95
 292,400 18.05 18.40 17.90 34,800 0 -0.0
21/07/2022
18.05
 1,034,900 18.70 18.90 18 8,700 19,000 -0.2
20/07/2022
18.70
 1,166,200 18.05 18.80 18.20 32,400 48,000 -0.3
19/07/2022
18.05
 561,300 18.20 18.25 17.50 3,100 14,400 -0.2
18/07/2022
18.20
 1,039,000 17.55 18.20 17.65 38,900 10,000 0.5
15/07/2022
17.55
 652,300 17.35 18 17.45 25,700 8,400 0.3
14/07/2022
17.35
 503,500 17.30 18 17.25 31,200 200 0.5
13/07/2022
17.30
 1,029,100 18 18.30 17.30 28,900 19,200 0.2
12/07/2022
18
 777,200 17.70 18.05 17.35 11,200 300 0.2
11/07/2022
17.70
 1,463,200 16.90 17.75 16.50 98,100 100 1.7
08/07/2022
16.90
 1,374,900 15.80 16.90 14.80 5,200 14,700 1.7
07/07/2022
15.80
 399,100 15.30 15.80 14.60 4,000 17,900 -0.2
06/07/2022
15.30
 476,600 15.15 15.30 14.50 12,300 6,900 0.1
05/07/2022
15.15
 455,200 15.80 15.80 15.05 200 31,400 -0.5
04/07/2022
15.80
 247,700 15.70 16 15.40 0 18,800 -0.3
01/07/2022
15.70
 425,400 16 16.05 14.95 5,000 35,900 -0.5
30/06/2022
16
 491,500 16.40 16.45 15.50 1,300 27,400 -0.4
29/06/2022
16.40
 348,900 16.70 16.80 16.20 9,600 800 0.1
28/06/2022
16.70
 826,700 16 16.70 16.05 33,400 0 0.6
27/06/2022
16
 371,900 16 16.10 15.45 400 12,000 -0.2
24/06/2022
16
 479,800 15.85 16.25 15.70 10,600 600 0.2
23/06/2022
15.85
 336,400 15.50 15.95 15.50 34,800 0 0.6
22/06/2022
15.50
 598,600 14.50 15.50 14.65 18,100 39,700 -0.3
21/06/2022
14.50
 785,200 15.20 15.80 14.50 0 48,600 -0.7
20/06/2022
15.20
 1,748,700 15.50 15.90 14.45 9,900 65,100 -0.9
17/06/2022
15.50
 884,700 16.65 16.65 15.50 500 66,000 -1.0
16/06/2022
16.65
 514,900 16.45 17 16.35 0 33,700 -0.6
15/06/2022
16.45
 896,000 17.55 17.90 16.35 500 91,500 -1.5
14/06/2022
17.55
 414,700 18.45 18.50 17.50 300 52,200 -0.9
13/06/2022
18.45
 667,700 19.80 19.80 18.45 2,200 63,500 -1.1
10/06/2022
19.80
 740,200 19.35 19.80 18.35 0 35,000 -0.7
09/06/2022
19.35
 1,134,800 19.35 19.70 19.10 26,200 8,100 0.4
08/06/2022
19.35
 1,429,200 18.90 19.70 18.90 67,000 2,200 1.3
07/06/2022
18.90
 1,391,300 17.75 18.90 16.70 0 0 0
06/06/2022
17.75
 1,072,500 18.20 18.40 17.70 1,000 5,900 -0.1
03/06/2022
18.20
 921,200 18.75 18.75 17.95 13,000 8,300 0.1
02/06/2022
18.75
 984,400 19.10 19.20 18.40 4,900 38,100 -0.6
01/06/2022
19.10
 914,800 19.50 19.70 18.90 17,600 24,700 -0.1
31/05/2022
19.50
 998,900 20 20.20 19.50 18,300 18,700 -0.0
30/05/2022
20
 948,300 20.10 20.60 19.90 0 14,100 -0.3
27/05/2022
20.10
 1,166,600 20 20.50 19.70 2,700 7,900 -0.1
26/05/2022
20
 1,065,400 19.95 20.35 19.50 500 48,600 -1.0
25/05/2022
19.95
 1,605,300 19.30 19.95 18.95 4,500 11,700 -0.1
24/05/2022
19.30
 1,346,300 19.30 20 18.55 6,100 49,700 -0.8
23/05/2022
19.30
 2,028,900 18.15 19.40 18.30 13,200 0 0.3
20/05/2022
18.15
 1,974,000 17 18.15 16.80 43,500 2,400 0.7
19/05/2022
17
 599,400 17.50 17.50 16.60 9,700 100 0.2
18/05/2022
17.50
 652,300 17.10 17.90 17.40 20,500 14,900 0.1
17/05/2022
17.10
 681,000 16 17.10 15.70 14,100 300 0.2
16/05/2022
16
 609,800 16 17.05 16 1,400 31,600 -0.5
13/05/2022
16
 1,052,000 17.20 17.40 16 5,900 24,900 -0.3
12/05/2022
17.20
 966,300 18.40 18.85 17.15 3,700 19,900 -0.3
11/05/2022
18.40
 1,023,300 17.20 18.40 17.10 5,200 14,700 -0.2
10/05/2022
17.20
 808,400 16.75 17.20 15.70 52,600 3,200 0.8
09/05/2022
16.75
 1,009,100 18 18 16.75 8,500 8,000 0.0
06/05/2022
18
 732,800 19.35 19.35 18 21,700 13,700 0.1
05/05/2022
19.35
 713,700 20 20.60 18.60 400 24,100 -0.5

Chính sách bảo mật | Điều khoản sử dụng |