CTCP Đầu tư Năm Bảy Bảy (nbb)

17.30
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
(2026-10-05) 		0.10 0.58% 380,500 -800 0
17.20
17.40
17.30
2 tháng
(2026-09-03) 		0.10 0.58% 1,011,600 -1,800 0.0
16.55
17.80
17.30
3 tháng
(2026-08-04) 		0.05 0.29% 1,419,400 -8,100 -0.1
16.55
17.80
17.30
6 tháng
(2026-05-06) 		-0.45 -2.54% 3,437,800 -27,100 -0.5
16.55
17.95
17.30
12 tháng
(2025-11-07) 		-1.95 -10.13% 9,076,100 -47,600 -0.8
16.10
20.95
17.30
24 tháng
(2024-11-12) 		-6.95 -28.66% 40,440,800 -98,300 -2.2
16.10
26.80
17.30
36 tháng
(2023-11-20) 		-4.15 -19.35% 64,676,400 -165,865 -3.6
16.10
26.80
17.30
60 tháng
(2021-11-29) 		-24.70 -58.81% 532,573,500 -236,496 -10.4
11.95
59.70
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
15.20
 470,100 15.30 16.20 14.90 0 0 0
24/10/2022
16
 1,091,900 15.70 16 14.90 2,000 2,500 0.0
21/10/2022
16
 772,700 17 17.20 16 0 0 0
20/10/2022
17.20
 709,600 17.30 17.75 16.80 0 500 0.0
19/10/2022
17.55
 296,000 17.95 18 17.40 0 0 0
18/10/2022
17.80
 952,300 17.50 18.50 17.30 0 0 0.0
17/10/2022
17.30
 343,700 17 17.30 16.55 400 0 0.0
14/10/2022
17.20
 722,100 17.75 17.85 17.10 0 0 0.0
13/10/2022
17.50
 931,600 16.50 17.60 15.75 2,000 0 0.0
12/10/2022
16.70
 1,518,800 17.05 18 16.70 2,500 100 0.0
11/10/2022
17.95
 732,900 19 19.05 17.95 0 6,683 -0.1
10/10/2022
19.30
 699,800 18.40 19.50 18.40 0 8,900 -0.2
07/10/2022
19.10
 1,181,500 19.90 20.20 19.10 100 19,100 -0.4
06/10/2022
20.50
 3,934,900 20 21.05 19.70 6,600 27,500 -0.4
05/10/2022
19.75
 907,700 18.75 19.75 18.65 8,900 2,100 0.1
04/10/2022
18.50
 534,100 18.60 18.60 17.50 19,100 9,408 0.2
03/10/2022
18.05
 1,210,000 19.50 19.90 18.05 17,700 0 0.3
30/09/2022
19.40
 1,059,600 19.45 19.70 18.35 13,000 0 0.3
29/09/2022
19.45
 2,981,000 18.45 19.45 18.40 9,400 0 0.2
28/09/2022
18.20
 1,174,600 18 18.65 17.60 0 31,800 -0.6
27/09/2022
18.20
 520,100 19.05 19.15 18.20 0 33,000 -0.6
26/09/2022
19
 1,846,200 19.10 19.10 18.15 0 4,900 -0.1
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 18.70 19.95 18.70 46,200 500 0.9
21/09/2022
19
 694,700 18.45 19.20 18.40 4,700 0 0.1
20/09/2022
18.75
 1,229,100 19.80 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 19.45 20.55 19 700 17,000 -0.3
15/09/2022
19.30
 2,497,400 18.15 19.30 18.15 7,200 200 0.2
14/09/2022
18.05
 869,900 17.20 18.25 17.20 10,200 1,300 0.0
13/09/2022
17.80
 703,700 17.05 17.80 17.05 13,000 0 0.0
12/09/2022
17.50
 439,200 17.90 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 18 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 18.75 18.85 18.50 0 0 0.0
05/09/2022
18.50
 415,600 18.80 18.80 18.45 0 2,500 0.0
31/08/2022
18.45
 642,200 18.05 18.85 18 0 0 0.0
30/08/2022
18.30
 663,500 18.90 19.20 18.20 1,200 0 0.0
29/08/2022
18.80
 1,597,600 18.70 19 18.05 2,500 28,200 -0.5
26/08/2022
19.40
 1,002,700 20 20.20 19.40 0 44,200 -0.9
25/08/2022
19.90
 1,016,700 20 20.10 19.70 0 26,600 -0.5
24/08/2022
19.90
 1,837,900 20 20.45 19.70 7,500 500 0.1
23/08/2022
19.90
 883,700 18.80 19.90 18.55 6,800 500 0.1
22/08/2022
19
 1,811,600 20.10 20.20 18.85 0 58,200 -1.1
19/08/2022
20
 1,273,500 20.30 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 20.45 21.50 20.40 4,200 6,100 0.0
15/08/2022
20.55
 1,303,500 20.65 20.90 20.40 0 15,300 -0.3
12/08/2022
20.50
 986,400 20.10 20.85 20.05 45,300 0 0.9
11/08/2022
20.25
 3,205,100 21.55 21.60 20.25 2,600 50,900 -1.0
10/08/2022
20.20
 1,786,200 19 20.20 18.90 0 0 0.2
09/08/2022
18.90
 937,700 18.95 19.30 18.80 15,500 3,000 0.2
08/08/2022
19
 921,300 19.20 19.25 18.80 5,500 15,000 -0.2
05/08/2022
18.85
 1,123,900 18.50 19.05 18.30 24,600 200 0.5
04/08/2022
18.60
 829,300 19 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 17.95 18.45 17.95 19,500 0 0.4
01/08/2022
18
 513,800 17.40 18.10 17.40 35,600 0 0.6
29/07/2022
17.50
 1,198,500 18.30 18.45 17.50 21,800 0 0.4
28/07/2022
18.10
 823,100 18.25 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 17.85 17.85 17 3,000 23,500 -0.4
25/07/2022
17.50
 426,600 17.90 17.90 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 18.85 18.90 18 8,700 19,000 -0.2
20/07/2022
18.70
 1,166,200 18.20 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 17.65 18.20 17.65 38,900 10,000 0.5
15/07/2022
17.55
 652,300 17.95 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 17.95 18.30 17.30 28,900 19,200 0.2
12/07/2022
18
 777,200 17.85 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 15.70 16.90 14.80 5,200 14,700 1.7
07/07/2022
15.80
 399,100 14.90 15.80 14.60 4,000 17,900 -0.2
06/07/2022
15.30
 476,600 15 15.30 14.50 12,300 6,900 0.1
05/07/2022
15.15
 455,200 15.60 15.80 15.05 200 31,400 -0.5
04/07/2022
15.80
 247,700 15.75 16 15.40 0 18,800 -0.3
01/07/2022
15.70
 425,400 15.50 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 16.20 16.80 16.20 9,600 800 0.1
28/06/2022
16.70
 826,700 16.05 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 15.60 15.95 15.50 34,800 0 0.6
22/06/2022
15.50
 598,600 15.30 15.50 14.65 18,100 39,700 -0.3
21/06/2022
14.50
 785,200 15.80 15.80 14.50 0 48,600 -0.7
20/06/2022
15.20
 1,748,700 14.90 15.90 14.45 9,900 65,100 -0.9
17/06/2022
15.50
 884,700 15.65 16 15.50 500 66,000 -1.0
16/06/2022
16.65
 514,900 16.95 17 16.35 0 33,700 -0.6
15/06/2022
16.45
 896,000 17.50 17.90 16.35 500 91,500 -1.5
14/06/2022
17.55
 414,700 18 18.50 17.50 300 52,200 -0.9
13/06/2022
18.45
 667,700 18.50 18.90 18.45 2,200 63,500 -1.1
10/06/2022
19.80
 740,200 18.70 19.80 18.35 0 35,000 -0.7
09/06/2022
19.35
 1,134,800 19.30 19.70 19.10 26,200 8,100 0.4
08/06/2022
19.35
 1,429,200 19 19.70 18.90 67,000 2,200 1.3
07/06/2022
18.90
 1,391,300 17.30 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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc