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)
22/10/2020
17.55
 140,030 17.47 17.55 17.10 0 0 0
21/10/2020
17.55
 129,560 17.10 17.69 17.10 0 0 0
20/10/2020
17.69
 276,120 17.62 17.69 16.73 0 0 0
19/10/2020
17.62
 297,400 17.62 17.69 17.36 0 0 0
16/10/2020
17.62
 988,070 17.40 17.73 17.32 0 0 0
15/10/2020
17.47
 39,310 16.73 17.81 16.73 0 0 0
14/10/2020
17.84
 120,270 16.73 17.84 16.73 0 0 0
13/10/2020
17.32
 211,260 17.06 17.32 16.88 0 0 0
12/10/2020
17.06
 85,300 16.69 17.10 16.69 0 0 0
09/10/2020
16.69
 954,040 15.72 16.69 15.72 0 930,000 -20.5
08/10/2020
16.36
 760,180 16.80 16.88 16.36 0 530,000 -11.7
07/10/2020
16.06
 563,300 16.28 16.58 15.98 0 400,000 -8.8
06/10/2020
15.69
 115,200 16.36 16.36 15.65 0 0 0
05/10/2020
15.65
 260,400 14.68 15.65 14.68 0 1,870 0.0
02/10/2020
14.65
 100,430 14.50 14.72 14.50 0 0 0
01/10/2020
14.50
 28,590 14.57 14.65 14.50 0 0 0
30/09/2020
14.57
 20,360 13.75 14.72 13.75 0 0 0
29/09/2020
14.72
 35,250 14.76 14.76 14.42 0 0 0
28/09/2020
14.76
 131,700 14.83 14.83 14.35 0 0 0
25/09/2020
14.83
 75,760 14.72 14.87 14.65 0 0 0
24/09/2020
14.83
 55,660 14.80 14.83 14.61 0 0 0
23/09/2020
14.80
 23,870 14.57 14.80 14.57 0 0 0
22/09/2020
14.57
 39,080 14.83 14.83 14.16 0 0 0
21/09/2020
14.65
 212,500 14.72 15.24 14.13 0 21,300 -0.4
18/09/2020
14.87
 84,670 14.87 15.17 14.65 0 9,150 -0.2
17/09/2020
14.72
 1,048,510 14.65 15.24 14.65 0 988,550 -19.6
16/09/2020
14.68
 1,527,160 14.57 14.87 14.57 200 1,307,010 -25.7
15/09/2020
14.50
 828,720 14.54 14.57 14.46 0 710,000 -13.9
14/09/2020
14.54
 778,130 14.57 14.72 14.54 0 769,690 -15.1
11/09/2020
14.54
 561,210 15.02 15.02 14.46 0 472,240 -9.3
10/09/2020
14.57
 1,730,940 14.46 14.87 14.42 200 1,125,150 -22.0
09/09/2020
14.31
 679,300 14.13 14.46 14.13 0 600,000 -11.5
08/09/2020
14.31
 333,900 14.27 14.35 14.13 0 300,000 -5.8
07/09/2020
14.27
 1,054,330 14.13 14.50 14.13 0 850,000 -16.3
04/09/2020
14.13
 24,780 14.05 14.16 14.05 0 0 0
03/09/2020
14.05
 11,010 13.90 14.13 13.75 0 0 0
01/09/2020
13.94
 31,130 13.87 14.05 13.83 0 0 0
31/08/2020
14.09
 2,790 14.09 14.09 13.75 0 0 0
28/08/2020
13.75
 13,730 14.01 14.05 13.75 0 0 0
27/08/2020
14.09
 2,500 13.83 14.09 13.83 0 0 0
26/08/2020
14.09
 13,890 13.79 14.09 13.49 0 0 0
25/08/2020
14.13
 37,220 13.75 14.13 13.57 0 0 0
24/08/2020
14.13
 13,020 13.57 14.13 13.57 0 0 0
21/08/2020
13.98
 110 14.01 14.01 13.98 0 0 0
20/08/2020
13.83
 15,600 13.79 13.83 13.79 0 10,000 -0.2
19/08/2020
13.83
 3,770 13.94 13.94 13.57 0 0 0
18/08/2020
13.98
 480 14.01 14.01 13.75 0 0 0
17/08/2020
13.87
 7,230 13.87 14.01 13.42 0 0 0
14/08/2020
13.90
 1,330 14.05 14.05 13.75 0 0 0
13/08/2020
14.01
 40 13.64 14.01 13.64 0 0 0
12/08/2020
14.09
 330 13.90 14.09 13.75 0 0 0
11/08/2020
14.05
 2,030 14.01 14.05 13.42 0 0 0
10/08/2020
13.94
 4,510 14.27 14.27 13.64 0 0 0
07/08/2020
13.90
 14,050 13.53 13.94 13.38 0 0 0
06/08/2020
13.53
 2,620 13.75 14.39 13.53 0 0 0
05/08/2020
13.75
 15,020 13.49 14.13 13.49 0 0 0
04/08/2020
14.13
 38,870 13.27 14.13 13.27 0 0 0
03/08/2020
13.61
 236,460 12.79 13.61 12.79 0 0 0
31/07/2020
13.38
 2,000 13.38 13.38 13.38 0 0 0
30/07/2020
13.38
 2,260 13.01 13.46 13.01 0 0 0
29/07/2020
13.38
 9,100 13.01 13.57 13.01 0 0 0
28/07/2020
13.90
 25,310 13.83 13.90 13.09 0 0 0
27/07/2020
13.98
 31,540 12.27 13.98 12.19 5,000 0 0.1
24/07/2020
13.09
 98,900 12.94 13.09 12.34 15,000 0 0.3
23/07/2020
13.23
 16,790 13.09 13.27 12.94 0 0 0
22/07/2020
13.46
 7,640 13.23 13.46 13.09 0 0 0
21/07/2020
13.68
 13,830 13.72 13.72 12.79 5,000 0 0.1
20/07/2020
13.53
 0 13.53 13.53 13.53 0 0 0
17/07/2020
13.53
 66,990 13.49 14.05 13.01 10,000 0 0.2
16/07/2020
13.46
 21,080 13.57 13.57 13.46 0 0 0
15/07/2020
13.53
 75,070 13.53 13.64 13.42 15,000 0 0.3
14/07/2020
13.64
 22,010 13.87 13.90 13.57 7,760 0 0.1
13/07/2020
13.64
 5,090 13.90 13.90 13.61 30 0 0.0
10/07/2020
13.61
 10,010 13.79 13.98 13.61 5,960 0 0.1
09/07/2020
13.79
 8,060 13.64 14.05 13.61 5,990 0 0.1
08/07/2020
13.75
 12,030 14.20 14.20 13.64 170 0 0.0
07/07/2020
13.72
 1,400 13.68 13.75 13.68 0 0 0
06/07/2020
13.68
 35,810 13.72 13.75 13.64 90 28,360 -0.5
03/07/2020
13.75
 26,040 14.35 14.39 13.75 0 24,000 -0.4
02/07/2020
13.75
 37,040 14.35 14.35 13.75 0 36,530 -0.7
01/07/2020
13.98
 24,150 14.61 14.61 13.98 0 21,110 -0.4
30/06/2020
14.50
 524,620 13.75 14.50 13.68 0 102,080 -1.9
29/06/2020
14.05
 233,310 14.05 14.05 13.68 3,000 15,000 -0.2
26/06/2020
14.05
 5,010 14.13 14.13 14.05 0 0 0
25/06/2020
14.13
 1,260 13.72 14.13 13.72 0 0 0
24/06/2020
13.72
 13,610 14.27 14.27 13.72 0 0 0
23/06/2020
13.98
 40,270 13.68 14.01 13.68 3,000 0 0.1
22/06/2020
13.72
 23,310 13.64 14.05 13.64 6,000 0 0.1
19/06/2020
13.94
 1,580 13.79 13.94 13.68 0 0 0
18/06/2020
13.79
 10,840 13.75 13.98 13.64 500 0 0.0
17/06/2020
13.98
 10,130 13.68 14.05 13.68 0 0 0
16/06/2020
13.98
 1,430 13.75 13.98 13.75 0 0 0
15/06/2020
14.05
 20,600 13.75 14.35 13.72 14,970 0 0.3
12/06/2020
14.05
 2,540 14.13 14.20 13.53 0 0 0
11/06/2020
14.13
 46,010 14.31 14.50 14.13 38,700 0 0.7
10/06/2020
14.35
 20,420 14.39 14.39 14.13 17,620 0 0.3
09/06/2020
14.35
 37,370 14.20 14.42 14.16 4,500 0 0.1
08/06/2020
14.24
 58,030 14.13 14.24 14.09 11,480 0 0.2
05/06/2020
13.98
 37,490 14.13 14.13 13.98 29,000 0 0.6
04/06/2020
14.13
 54,990 13.83 14.20 13.83 4,000 0 0.1

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