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)
04/01/2022
46.85
 1,452,700 45 47.50 45 3,500 43,500 -1.9
31/12/2021
44.70
 1,312,700 44.70 45.50 43.70 3,100 12,500 -0.4
30/12/2021
44.70
 1,984,800 45.25 46.40 44.35 39,400 20,100 0.9
29/12/2021
46.50
 1,406,100 48.50 49 46.50 0 17,800 -0.8
28/12/2021
47.85
 2,083,000 47.50 50.50 47.30 0 30,600 -1.5
27/12/2021
48
 2,096,700 46 49.50 43.50 16,700 1,400 0.7
24/12/2021
46.50
 1,538,400 47.50 49.20 46.10 0 0 0
23/12/2021
48.20
 3,122,400 52.40 52.40 47.25 4,100 0 0.2
22/12/2021
50.80
 3,711,300 47.90 50.80 47.50 5,200 21,300 -0.8
21/12/2021
47.50
 2,173,500 44 47.70 43.80 5,900 3,100 0.1
20/12/2021
45
 1,727,600 44.50 45.80 44.05 0 20,000 -0.9
17/12/2021
43.80
 2,012,400 42.70 45 42.70 6,700 55,800 -2.1
16/12/2021
42.15
 1,046,700 41.60 42.70 40.50 3,200 18,200 -0.6
15/12/2021
40.80
 1,762,000 42.90 43 40.80 3,500 68,000 -2.7
14/12/2021
42.90
 1,988,100 42.90 42.90 42 5,000 100 0.2
13/12/2021
40.10
 577,600 40 40.10 39 0 100 0.0
10/12/2021
37.50
 627,700 36.60 38 36.60 20,800 2,300 0.7
09/12/2021
36.55
 560,800 36.20 37.20 36 42,200 4,000 1.4
08/12/2021
36.05
 834,500 37.50 37.50 36 3,500 100 0.1
07/12/2021
37
 948,400 37 37 35.10 78,300 3,800 2.7
06/12/2021
36.15
 1,476,400 38.85 40 36.15 26,600 1,700 0.9
03/12/2021
38.85
 1,474,600 42 42 38.85 4,200 1,700 0.1
02/12/2021
41.75
 811,900 42.10 42.70 41.75 0 2,800 -0.1
01/12/2021
42.05
 540,000 42.90 43.50 42 2,000 0 0.1
30/11/2021
42.90
 1,387,500 42.20 43.90 41.90 2,700 4,900 -0.1
29/11/2021
42
 707,600 40.10 43.60 40.10 5,900 2,400 0.1
26/11/2021
42
 1,109,700 43.90 44.80 42 2,600 96,500 -4.0
25/11/2021
43.80
 1,257,100 40.95 43.80 39.50 1,600 0 0.1
24/11/2021
40.95
 1,075,700 42 43 40.85 2,700 0 0.1
23/11/2021
42
 1,147,500 39.20 42 39.10 41,700 0 1.7
22/11/2021
41.95
 1,361,800 43.30 45 41.95 1,400 0 0.1
19/11/2021
45.10
 2,629,200 47 47 44.40 1,700 12,600 -0.5
18/11/2021
46.70
 3,029,300 47 48.50 45.25 2,100 28,200 -1.2
17/11/2021
47
 1,798,300 46 47.90 44.80 3,300 17,400 -0.6
16/11/2021
45.70
 2,836,600 45.30 45.75 43.60 7,000 19,400 -0.5
15/11/2021
42.80
 2,846,300 41 42.80 40.95 26,600 200 1.1
12/11/2021
40
 2,524,300 43 44.50 40 28,100 5,500 0.9
11/11/2021
42.90
 2,613,300 44 45.30 42.90 16,400 19,800 -0.2
10/11/2021
44
 1,538,600 44.70 45.40 43.70 4,800 100 0.2
09/11/2021
44.70
 1,187,500 45.50 47 44.40 0 33,200 -1.5
08/11/2021
45
 1,569,200 43 47.75 43 26,800 8,000 0.8
05/11/2021
44.65
 2,791,700 47.85 47.90 44.65 900 19,900 -0.9
04/11/2021
48
 1,762,500 44.85 48.30 44.85 52,900 55,000 -0.2
03/11/2021
48.20
 2,396,900 52.50 53.60 48.20 2,400 84,400 -4.1
02/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/7 (Volume + 28%, Ratio=0.28)
02/11/2021
51.80
 2,620,900 43 55 42 16,100 114,200 -4.7
01/11/2021
37.81
 1,426,800 35.35 37.81 35.35 6,400 3,400 0.1
29/10/2021
35.35
 1,982,500 35.31 35.35 33.59 21,200 13,800 0.3
28/10/2021
33.05
 326,400 33.05 33.05 33.05 0 1,100 0.0
27/10/2021
30.90
 2,777,900 29.30 30.90 29.22 25,600 0 1.0
26/10/2021
28.91
 3,719,900 28.91 29.92 28.83 24,300 300 0.9
25/10/2021
29.92
 525,900 30.16 30.31 28.91 28,000 3,300 1.0
22/10/2021
30.94
 1,471,800 32.03 32.58 30.94 19,800 11,700 0.3
21/10/2021
33.24
 773,100 31.17 33.24 31.09 47,900 200 2.0
20/10/2021
31.09
 684,500 29.84 31.09 29.69 33,400 100 1.3
19/10/2021
29.26
 1,521,300 28.83 29.53 27.54 16,300 0 0.6
18/10/2021
28.95
 746,400 28.75 30.08 28.67 10,300 600 0.4
15/10/2021
28.91
 554,600 28.91 30.70 28.83 100 1,100 0.0
14/10/2021
29.61
 1,733,300 31.80 33.59 29.61 3,100 1,600 0.1
13/10/2021
31.80
 1,147,800 29.30 31.84 28.75 6,400 3,200 0.1
12/10/2021
29.77
 243,600 30.47 31.29 29.77 3,400 7,700 -0.2
11/10/2021
31.95
 334,400 32.03 33.59 30.35 3,700 1,000 0
08/10/2021
32.62
 476,900 31.02 32.62 31.02 11,600 26,900 -0.6
07/10/2021
30.51
 409,200 29.38 30.51 29.26 2,700 500 0.1
06/10/2021
28.52
 699,900 26.48 28.52 26.25 188,700 700 6.6
05/10/2021
26.68
 161,800 26.68 26.84 26.25 18,700 500 0.6
04/10/2021
26.68
 168,500 26.33 26.72 25.94 4,300 900 0.1
01/10/2021
26.88
 131,300 27.11 27.11 26.25 42,100 11,100 1.1
30/09/2021
27.19
 156,600 27.19 27.34 26.02 2,700 2,200 0.0
29/09/2021
27.19
 286,200 25.90 27.19 25 2,100 3,700 -0.1
28/09/2021
26.13
 123,000 25.70 26.13 25.16 2,900 2,000 0.0
27/09/2021
26.13
 70,500 27.11 27.11 25.63 0 3,700 -0.1
24/09/2021
26.88
 68,000 27.03 27.11 26.21 1,200 3,300 -0.1
23/09/2021
27.19
 153,100 26.91 27.34 26.56 2,600 3,700 0.0
22/09/2021
26.88
 213,000 26.17 26.88 25.94 6,200 800 0.2
21/09/2021
26.41
 133,900 26.37 26.41 25.39 3,600 100 0.1
20/09/2021
26.41
 130,400 27.50 27.50 26.41 2,100 700 0.0
17/09/2021
27.50
 163,600 27.50 27.73 27.19 1,700 500 0.0
16/09/2021
27.50
 143,400 26.02 27.50 26.02 3,900 100 0.1
15/09/2021
26.02
 226,800 25.78 26.05 25 2,700 2,100 0.0
14/09/2021
25.94
 78,500 26.29 26.56 25 400 600 0.0
13/09/2021
26.48
 60,100 27.19 27.19 26.48 0 3,400 -0.1
10/09/2021
27.19
 138,700 27.27 27.27 26.84 3,200 600 0.1
09/09/2021
27.27
 46,200 27.19 27.46 26.95 0 1,700 -0.1
08/09/2021
27.27
 59,100 27.19 27.34 26.95 1,800 1,500 0.0
07/09/2021
27.42
 110,400 27.34 28.13 26.56 3,500 100 0.1
06/09/2021
27.34
 230,300 27.50 27.50 27.03 1,900 500 0.0
01/09/2021
27.50
 104,900 27.50 27.58 26.95 3,300 0 0.1
31/08/2021
27.50
 80,000 27.27 27.73 27.19 5,100 0 0.2
30/08/2021
27.27
 200,800 25.78 27.58 25.78 10,000 0 0.3
27/08/2021
25.78
 147,700 25.86 25.86 25.39 0 0 0
26/08/2021
25.78
 142,800 25.78 25.98 25.63 0 0 0
25/08/2021
25.70
 240,900 25.78 25.78 25.16 0 0 0
24/08/2021
25.78
 157,800 26.02 26.13 25 500 0 0.0
23/08/2021
26.02
 109,900 25.78 26.45 25.47 0 0 0
20/08/2021
25.78
 190,100 26.33 26.56 24.65 0 0 0
19/08/2021
26.48
 373,200 24.61 26.48 24.61 0 200 0.0
18/08/2021
24.77
 129,100 24.45 25.39 24.45 0 0 0
17/08/2021
25
 234,500 24.06 25 23.91 0 0 0
16/08/2021
24.73
 150,200 24.49 24.77 23.55 0 0 0
13/08/2021
24.49
 177,400 24.77 24.77 23.28 1,000 0 0

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