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)
14/08/2019
13.68
 49,780 13.48 13.81 13.19 0 0 0
13/08/2019
13.29
 12,190 13.29 13.48 13.29 0 0 0
12/08/2019
13.29
 14,010 13.61 13.61 13.29 0 0 0
09/08/2019
13.58
 39,580 13.94 13.94 13.55 0 0 0
08/08/2019
13.81
 14,360 13.19 13.87 13.19 0 0 0
07/08/2019
13.74
 47,720 14.07 13.74 13.74 0 0 0
06/08/2019
13.77
 2,517,440 14.07 14.07 13.68 0 0 0
05/08/2019
13.74
 9,860 13.94 13.94 13.74 0 0 0
02/08/2019
13.87
 6,490 14.19 14.19 13.87 0 0 0
01/08/2019
13.94
 59,490 14.26 14.26 13.68 0 0 0
31/07/2019
13.97
 25,230 14.07 14.07 13.61 0 0 0
30/07/2019
13.68
 27,260 13.90 14.13 13.68 0 0 0
29/07/2019
13.94
 128,940 14.19 14.19 13.94 0 0 0
26/07/2019
14.19
 23,800 14.19 14.32 14.19 0 0 0
25/07/2019
14.19
 15,200 14.07 14.19 13.90 0 0 0
24/07/2019
14.13
 22,300 13.74 14.19 13.48 0 0 0
23/07/2019
14.19
 12,430 14.39 14.39 13.74 0 0 0
22/07/2019
14.19
 7,590 13.74 14.19 13.68 0 0 0
19/07/2019
14.00
 68,880 14.26 14.26 13.97 0 0 0
18/07/2019
14.00
 16,420 13.81 14.55 13.81 0 0 0
17/07/2019
14.19
 55,100 14.26 14.52 14.19 0 0 0
16/07/2019
14.19
 41,690 14.26 14.45 14.19 0 0 0
15/07/2019
14.26
 1,943,100 14.13 14.91 14.13 0 6,000 -0.1
12/07/2019
14.07
 46,660 14.13 14.13 13.94 0 0 0
11/07/2019
14.07
 182,070 13.94 14.13 13.90 0 0 0
10/07/2019
13.97
 31,720 14.07 14.16 13.97 0 0 0
09/07/2019
14.07
 556,360 13.94 14.13 13.74 0 0 0
08/07/2019
13.81
 100,010 13.87 14.23 13.81 0 0 0
05/07/2019
13.87
 1,389,190 13.29 14.07 13.22 0 0 0
04/07/2019
13.29
 35,270 13.48 13.61 13.29 0 0 0
03/07/2019
13.48
 19,260 13.48 13.48 13.32 0 0 0
02/07/2019
13.42
 1,120 13.42 13.48 13.38 0 0 0
01/07/2019
13.48
 7,250 13.48 13.61 13.42 0 0 0
28/06/2019
13.64
 45,100 13.64 13.77 13.42 0 0 0
27/06/2019
13.81
 360,000 13.81 13.81 13.68 0 0 0
26/06/2019
13.74
 86,460 13.74 13.87 13.35 0 0 0
25/06/2019
14.26
 54,320 13.74 14.26 13.06 0 0 0
24/06/2019
13.38
 79,080 13.29 13.38 12.96 0 0 0
21/06/2019
13.29
 63,070 13.29 13.55 13.29 0 0 0
20/06/2019
13.58
 21,990 13.81 13.94 13.42 0 0 0
19/06/2019
13.81
 32,690 13.81 13.84 13.55 0 0 0
18/06/2019
13.55
 81,600 13.74 13.87 13.55 0 0 0
17/06/2019
13.87
 18,450 14.00 14.00 13.87 0 0 0
14/06/2019
14.00
 67,000 14.00 14.13 13.94 0 0 0
13/06/2019
14.00
 30,450 14.00 14.03 13.87 0 0 0
12/06/2019
14.00
 578,090 13.68 14.23 13.68 0 0 0
11/06/2019
14.07
 67,640 14.03 14.52 14.00 0 220 0.0
10/06/2019
14.26
 166,910 14.52 14.52 14.26 0 0 0
07/06/2019
14.55
 1,603,120 14.26 14.71 14.26 0 1,139,720 -25.2
06/06/2019
14.26
 1,585,460 14.26 14.49 14.16 0 1,261,822 -27.8
05/06/2019
14.26
 3,764,400 13.68 14.29 13.68 0 272,280 -6.0
04/06/2019
13.51
 792,160 13.68 14.23 13.29 0 0 0
03/06/2019
13.68
 394,180 13.64 14.13 13.61 0 0 0
31/05/2019
13.90
 15,670 13.74 13.90 13.74 0 0 0
30/05/2019
14.07
 176,030 14.19 14.19 13.81 0 0 0
29/05/2019
14.13
 233,880 14.07 14.26 14.07 0 33,260 -0.7
28/05/2019
14.19
 1,245,850 14.16 14.26 14.13 0 200,000 -4.4
27/05/2019
14.13
 221,500 13.94 14.13 13.61 0 0 0
24/05/2019
13.94
 76,750 13.64 13.97 13.61 0 0 0
23/05/2019
13.97
 233,540 13.48 13.97 13.48 0 50 0.0
22/05/2019
13.87
 244,320 13.87 13.94 13.51 0 0 0
21/05/2019
13.64
 1,778,730 13.84 14.19 13.45 2,000 1,367,595 -30.2
20/05/2019
13.42
 2,875,210 12.90 13.81 12.90 4,000 295,470 -6.1
17/05/2019
12.93
 1,120,240 12.70 12.93 12.64 0 440,000 -8.6
16/05/2019
12.44
 259,320 12.83 12.83 12.44 0 0 0
15/05/2019
12.67
 942,580 12.35 12.96 12.35 50 85,530 -1.7
14/05/2019
12.51
 634,420 12.12 12.51 12.12 0 70,000 -1.3
13/05/2019
12.12
 54,000 12.12 12.12 12.02 0 0 0
10/05/2019
12.06
 23,410 12.12 12.12 12.02 0 0 0
09/05/2019
12.09
 87,130 12.28 12.28 12.09 0 0 0
08/05/2019
12.32
 115,050 12.32 12.38 12.28 0 0 0
07/05/2019
12.32
 150,550 12.06 12.32 12.06 0 0 0
06/05/2019
12.22
 156,430 12.28 12.28 12.12 0 0 0
03/05/2019
12.32
 338,280 12.19 12.44 12.19 0 5,000 -0.1
02/05/2019
12.22
 306,350 12.19 12.25 11.93 0 0 0
26/04/2019
12.06
 47,030 11.93 12.09 11.86 3,100 0 0.1
25/04/2019
11.99
 43,420 12.15 12.15 11.93 4,000 0 0.1
24/04/2019
11.99
 1,388,520 11.99 12.32 11.83 5,000 0 0.1
23/04/2019
11.96
 174,340 12.06 12.06 11.93 0 0 0
22/04/2019
11.96
 711,660 12.19 12.19 11.96 0 0 0
19/04/2019
12.15
 252,340 11.93 12.19 11.93 30,520 0 0.6
18/04/2019
11.93
 162,210 11.93 12.02 11.70 0 0 0
17/04/2019
11.83
 138,590 11.93 12.06 11.80 0 0 0
16/04/2019
11.86
 220,240 11.47 11.89 11.47 0 0 0
12/04/2019
11.34
 1,133,770 11.96 11.99 11.34 0 0 0
11/04/2019
11.86
 1,150,950 12.06 12.12 11.86 0 0 0
10/04/2019
12.06
 922,110 12.09 12.19 12.06 0 0 0
09/04/2019
12.19
 1,198,790 12.28 12.32 12.06 0 0 0
08/04/2019
12.22
 1,526,850 12.06 12.32 11.99 0 0 0
05/04/2019
12.06
 159,780 12.28 12.28 12.06 0 0 0
04/04/2019
12.19
 116,060 12.32 12.32 12.12 0 0 0
03/04/2019
12.25
 164,820 12.32 12.38 12.25 0 0 0
02/04/2019
12.38
 1,235,230 12.38 12.57 12.38 5,000 0 0.1
01/04/2019
12.38
 159,640 12.57 12.70 12.35 0 0 0
29/03/2019
12.57
 294,510 12.54 12.57 12.32 0 20,000 -0.4
28/03/2019
12.51
 464,140 12.32 12.54 12.25 5,500 565,100 -10.5
27/03/2019
12.54
 775,350 12.54 12.93 12.54 4,000 102,390 -1.9
26/03/2019
12.54
 2,298,430 11.99 12.74 11.99 0 2,922,230 -54.3
25/03/2019
11.99
 109,870 11.44 11.99 11.44 1,500 1,001,740 -18.3
22/03/2019
11.99
 359,240 11.99 11.99 11.89 2,000 232,270 -4.3

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