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)
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
13/12/2022
13
 335,700 13.10 13.10 12.55 0 1,000 -0.0
12/12/2022
13.10
 763,800 13.15 13.65 12.40 0 14,200 -0.2
09/12/2022
13.15
 564,200 12.90 13.25 12.40 0 32,100 -0.4
08/12/2022
12.90
 1,667,900 12.85 13.30 12.30 1,000 1,000 0
07/12/2022
12.85
 671,700 13.80 13.80 12.85 14,100 15,500 -0.0
06/12/2022
13.80
 1,244,800 14.80 14.80 13.80 32,100 0 0.4
05/12/2022
14.80
 1,190,100 15.25 15.60 14.60 0 700 -0.0
02/12/2022
15.25
 996,100 14.85 15.40 14.40 16,500 500 0.2
01/12/2022
14.85
 1,501,300 13.90 14.85 14.20 0 0 0.0
30/11/2022
13.90
 919,800 13.55 14 13.35 100 0 0.0
29/11/2022
13.55
 1,283,700 13.50 14.10 13.10 1,200 1,400 -0.0
28/11/2022
13.50
 1,015,700 12.95 13.80 13 0 1,000 -0.0
25/11/2022
12.95
 513,800 12.80 13 12.40 0 2,300 -0.0
24/11/2022
12.80
 2,482,500 12.10 12.80 11.30 12,100 44 0.2
23/11/2022
12.10
 501,100 13 13 12.10 4,700 0 0.1
22/11/2022
13
 1,268,700 13.15 13.85 12.55 9,300 0 0.1
21/11/2022
13.15
 722,600 12.80 13.40 12.60 0 0 0.1
18/11/2022
12.80
 2,137,500 12.60 12.90 11.75 10,200 0 0.1
17/11/2022
12.60
 1,144,700 13.50 13.90 12.60 3,000 0 0.0
16/11/2022
13.50
 3,193,900 13.85 14 12.90 10,500 0 0.1
15/11/2022
13.85
 318,800 14.85 14.85 13.85 2,500 0 0.0
14/11/2022
14.85
 312,700 15.95 15.95 14.85 0 0 0.0
11/11/2022
15.95
 500,800 16 16.30 15.40 0 0 0.0
10/11/2022
16
 985,600 16.25 16.50 15.15 3,000 0 0.0
09/11/2022
16.25
 258,500 16.35 17.35 15.80 0 48 -0.0
08/11/2022
16.35
 405,800 16.30 16.35 15.30 0 0 0.0
07/11/2022
16.30
 1,159,100 16.60 16.60 15.45 0 0 0.0
04/11/2022
16.60
 442,700 17.70 17.70 16.50 500 0 0.0
03/11/2022
17.70
 306,700 18 18 17 0 0 0.0
02/11/2022
18
 919,200 17.65 18.45 17.60 0 0 0.0
01/11/2022
17.65
 791,100 16.50 17.65 16.55 0 0 0.0
31/10/2022
16.50
 517,000 16.60 16.65 15.60 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |