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% 387,700 -800 0
17.20
17.40
17.30
2 tháng
(2026-09-04) 		0.10 0.58% 979,900 -1,800 0.0
16.55
17.80
17.30
3 tháng
(2026-08-05) 		0.15 0.87% 1,410,600 -9,000 -0.1
16.55
17.80
17.30
6 tháng
(2026-05-07) 		-0.45 -2.54% 3,426,200 -24,300 -0.4
16.55
17.95
17.30
12 tháng
(2025-11-10) 		-2.25 -11.51% 9,000,000 -45,600 -0.8
16.10
20.95
17.30
24 tháng
(2024-11-13) 		-7.60 -30.52% 40,433,200 -95,800 -2.1
16.10
26.80
17.30
36 tháng
(2023-11-20) 		-4.15 -19.35% 64,683,600 -165,865 -3.6
16.10
26.80
17.30
60 tháng
(2021-11-29) 		-24.70 -58.81% 532,580,700 -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)
05/06/2018
12.57
 12,440 11.99 12.64 11.80 0 0 0
04/06/2018
12.28
 11,830 12.80 12.80 11.99 500 0 0.0
01/06/2018
12.64
 20,030 12.70 12.70 11.99 960 0 0.0
31/05/2018
12.70
 6,330 12.64 12.70 12.57 0 0 0
30/05/2018
12.70
 4,210 12.90 12.90 11.93 0 0 0
29/05/2018
12.77
 75,670 11.67 12.80 11.67 1,500 0 0.0
28/05/2018
11.99
 8,400 11.67 11.99 11.67 1,500 750 0.0
25/05/2018
12.32
 14,350 12.25 12.44 11.89 0 0 0
24/05/2018
12.25
 97,110 12.15 12.32 11.67 0 0 0
23/05/2018
11.54
 15,080 12.25 12.38 11.54 0 0 0
22/05/2018
12.32
 51,100 11.80 12.32 11.80 0 90 0.0
21/05/2018
12.19
 6,160 11.86 12.22 11.86 0 0 0
18/05/2018
12.22
 10,500 11.93 12.25 11.73 0 0 0
17/05/2018
11.96
 13,340 11.99 11.99 11.96 0 0 0
16/05/2018
12.19
 10,020 12.19 12.19 12.19 0 0 0
15/05/2018
12.25
 5,240 11.96 12.25 11.96 0 0 0
14/05/2018
12.25
 6,300 11.89 12.32 11.89 0 0 0
11/05/2018
12.28
 10,120 12.12 12.28 11.67 0 0 0
10/05/2018
11.86
 38,060 12.22 12.22 11.86 0 0 0
09/05/2018
12.28
 2,250 12.28 12.28 12.28 0 0 0
08/05/2018
11.99
 39,540 12.06 12.32 11.99 1,000 0 0.0
07/05/2018
12.48
 28,520 11.99 12.51 11.96 3,000 0 0.1
04/05/2018
12.51
 95,400 12.57 12.57 12.06 0 0 0
03/05/2018
12.57
 206,980 12.32 12.57 12.32 0 0 0
02/05/2018
12.57
 11,540 12.57 12.57 11.99 0 1,000 0.0
27/04/2018
12.57
 58,030 11.67 12.96 11.67 0 0 0
26/04/2018
12.32
 106,620 11.41 12.32 11.18 1,500 43,270 -0.7
24/04/2018
11.99
 105,170 11.93 12.02 11.63 2,500 49,000 -0.8
23/04/2018
11.99
 39,850 11.99 11.99 11.80 0 8,000 -0.1
20/04/2018
12.19
 22,430 11.80 12.19 11.80 0 0 0
19/04/2018
12.19
 85,250 11.99 12.32 11.80 0 2,000 0.0
18/04/2018
12.25
 48,310 11.73 12.32 11.73 0 5,000 -0.1
17/04/2018
11.80
 35,830 12.06 12.06 11.80 1,000 3,420 0.0
16/04/2018
11.99
 22,800 12.32 12.32 11.73 240 10 0.0
13/04/2018
12.57
 40,850 12.70 12.96 12.19 0 220 0.0
12/04/2018
12.93
 100,110 12.32 12.96 11.99 360 3,000 -0.1
11/04/2018
12.57
 88,590 12.96 12.96 12.25 10 0 0.0
10/04/2018
12.96
 453,630 13.09 13.22 12.77 201,390 2,000 4.0
09/04/2018
13.68
 234,930 13.42 13.94 12.70 101,890 3,000 2.0
06/04/2018
13.42
 318,740 13.55 13.55 12.90 3,000 5,680 -0.1
05/04/2018
12.67
 591,460 12.64 12.67 12.51 200 17,100 -0.3
04/04/2018
11.86
 264,150 10.89 11.93 10.89 5,120 131,000 -2.3
03/04/2018
11.15
 267,300 11.28 11.44 10.76 17,850 127,000 -1.8
02/04/2018
11.54
 107,100 12.12 12.12 11.18 7,300 0 0.1
30/03/2018
11.99
 151,510 12.32 12.32 11.67 13,000 0 0.2
29/03/2018
12.32
 349,390 11.99 13.22 11.99 0 30,660 -0.6
28/03/2018
12.44
 1,232,230 12.44 14.26 12.44 1,580 476,720 -9.1
27/03/2018
13.35
 2,890 13.35 13.35 13.35 0 0 0
26/03/2018
14.32
 2,060 14.32 14.32 14.32 0 0 0
23/03/2018
15.39
 25,670 15.46 16.20 15.39 1,500 1,160 0.0
22/03/2018
16.53
 1,160 15.72 16.53 15.72 0 0 0
21/03/2018
16.53
 180 15.88 16.53 15.88 50 0 0.0
20/03/2018
16.20
 540 15.85 16.79 15.85 20 0 0.0
19/03/2018
16.59
 4,090 15.91 16.79 15.85 0 0 0
16/03/2018
16.72
 15,040 16.72 16.72 15.72 0 0 0
15/03/2018
16.79
 1,500 16.79 16.79 16.79 0 0 0
14/03/2018
16.20
 2,040 16.46 16.46 16.20 500 0 0.0
13/03/2018
16.46
 403,180 16.53 16.53 15.88 0 0 0
12/03/2018
16.53
 204,640 16.53 16.72 15.82 4,000 0 0.1
09/03/2018
16.53
 960 16.53 16.53 16.53 0 0 0
08/03/2018
16.76
 21,460 16.20 16.76 15.88 0 15,450 -0.4
07/03/2018
16.79
 58,630 16.24 16.79 16.20 0 56,470 -1.4
06/03/2018
16.85
 355,880 17.44 17.44 16.20 400 50,540 -1.3
05/03/2018
17.31
 3,310 16.72 17.50 16.20 0 2,200 -0.1
02/03/2018
16.85
 55,040 16.53 16.85 16.40 0 1,240 0.0
01/03/2018
15.75
 36,050 15.62 17.18 15.56 1,990 10 0.0
28/02/2018
16.59
 770 16.66 16.66 16.20 0 0 0
27/02/2018
16.20
 2,230 16.98 16.98 16.20 1,000 0 0.0
26/02/2018
16.98
 300 16.85 16.98 16.85 0 0 0
23/02/2018
15.88
 1,200 17.31 17.31 15.88 200 0 0.0
22/02/2018
16.79
 5,660 16.85 16.85 15.94 3,650 0 0.1
21/02/2018
16.85
 24,530 16.85 17.11 16.46 0 10,000 -0.3
13/02/2018
16.46
 34,180 16.17 16.46 15.56 23,710 500 0.6
12/02/2018
16.20
 4,020 16.79 16.79 16.20 0 0 0
09/02/2018
16.20
 3,790 15.69 16.20 15.69 0 100 0.0
08/02/2018
16.85
 7,510 15.10 16.85 15.10 0 0 0
07/02/2018
16.20
 6,510 15.30 16.85 15.30 300 1,300 0.0
06/02/2018
15.75
 27,970 15.75 15.75 14.78 120 910 0.0
05/02/2018
15.88
 25,740 15.82 15.88 14.91 3,040 4,920 0.0
02/02/2018
15.98
 2,420 16.07 16.07 15.23 1,300 1,300 0
01/02/2018
16.07
 43,210 15.75 16.20 15.75 0 4,100 -0.1
31/01/2018
15.88
 12,360 15.88 15.88 15.88 0 500 0.0
30/01/2018
16.20
 52,120 15.56 16.20 15.56 0 16,170 -0.4
29/01/2018
15.88
 72,460 16.20 16.20 15.56 1,000 0 0.0
26/01/2018
16.20
 297,970 15.56 16.20 15.56 0 250,000 -6.0
25/01/2018
16.14
 661,590 15.43 16.14 15.36 0 8,500 -0.2
22/01/2018
15.36
 134,360 14.58 15.36 14.58 7,000 0 0.2
19/01/2018
14.91
 76,910 14.58 15.56 14.58 0 0 0
18/01/2018
14.75
 73,400 13.94 14.81 13.94 5,500 13,500 -0.2
17/01/2018
14.88
 31,420 15.88 15.88 14.88 500 0 0.0
16/01/2018
15.88
 71,690 14.88 15.88 14.26 2,000 0 0.0
15/01/2018
14.91
 367,760 13.64 14.91 13.64 1,000 0 0.0
12/01/2018
14.26
 167,740 14.65 14.91 14.26 0 0 0
11/01/2018
14.65
 60,270 14.78 14.97 14.39 0 5,000 -0.1
10/01/2018
14.88
 337,360 14.10 15.04 14.10 17,580 7,580 0.2
09/01/2018
14.10
 692,640 13.16 14.10 13.09 13,670 30,000 -0.3
08/01/2018
13.19
 19,390 13.55 13.55 13.19 0 0 0
05/01/2018
13.29
 85,790 13.48 13.55 13.19 0 2,180 0.0
04/01/2018
13.48
 36,690 13.48 13.55 13.29 0 7,620 -0.2
03/01/2018
13.29
 120,230 13.03 13.81 13.03 3,000 0 0.1

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