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)
23/12/2009
16.87
 211,980 17.50 17.50 16.87 0 0 0
22/12/2009
17.50
 13,800 17.50 17.63 16.87 0 0 0
21/12/2009
17.50
 15,790 17.12 17.63 17.12 0 0 0
18/12/2009
17.12
 26,110 16.87 17.63 16.87 11,000 0 0
17/12/2009
16.87
 41,520 16.37 16.87 15.86 10,000 0 0
16/12/2009
16.37
 204,020 16.62 16.62 16.11 93,060 0 0
15/12/2009
16.62
 6,510 16.62 16.74 16.24 0 0 0
14/12/2009
16.62
 18,500 15.86 16.62 15.86 0 0 0
11/12/2009
15.86
 34,490 16.37 16.74 15.86 12,100 0 0
10/12/2009
16.37
 27,600 17.12 17.12 16.37 0 0 0
09/12/2009
17.12
 40,980 17.00 17.12 16.62 27,760 0 0
08/12/2009
17.00
 49,040 17.37 17.88 17.00 0 0 0
07/12/2009
17.37
 15,350 17.12 17.50 17.12 630 0 0
04/12/2009
17.12
 21,410 17.37 17.63 17.12 1,000 0 0
03/12/2009
17.37
 176,980 17.63 17.63 17.12 28,420 141,550 0
02/12/2009
17.63
 72,720 18.51 18.51 17.63 0 0 0
01/12/2009
18.51
 46,600 18.13 18.63 18.13 0 0 0
30/11/2009
18.13
 24,100 18.63 18.76 18.13 0 0 0
27/11/2009
18.63
 114,210 17.88 18.76 17.12 44,030 5,000 0
26/11/2009
17.88
 189,320 17.37 17.88 16.62 10,000 0 0
25/11/2009
17.37
 207,070 18.00 18.13 17.12 57,100 0 0
24/11/2009
18.00
 75,200 18.38 18.38 18.00 0 0 0
23/11/2009
18.38
 74,330 18.88 19.01 18.38 500 0 0
20/11/2009
18.88
 36,940 19.39 19.39 18.88 0 0 0
19/11/2009
19.39
 102,320 19.14 19.64 18.88 55,000 100 0
18/11/2009
19.14
 151,440 18.38 19.26 18.38 0 0 0
17/11/2009
18.38
 10,760 18.38 18.63 18.25 0 0 0
16/11/2009
18.38
 33,700 18.76 18.88 18.38 0 0 0
13/11/2009
18.76
 41,780 18.76 18.76 18.25 1,600 0 0
12/11/2009
18.76
 96,470 18.51 18.88 18.25 0 0 0
11/11/2009
18.51
 38,080 18.63 18.63 18.00 0 0 0
10/11/2009
18.63
 32,650 18.76 18.88 18.00 0 0 0
09/11/2009
18.76
 119,190 18.88 19.26 18.25 0 0 0
06/11/2009
18.88
 399,180 18.00 18.88 18.25 0 50,720 0
05/11/2009
18.00
 151,350 17.63 18.00 17.63 0 0 0
04/11/2009
17.63
 50,140 17.63 17.88 17.37 2,200 0 0
03/11/2009
17.63
 140,010 17.88 17.88 17.00 0 0 0
02/11/2009
17.88
 250,260 18.76 18.76 17.88 8,000 600 0
30/10/2009
18.76
 388,760 18.63 19.14 17.75 0 700 0
29/10/2009
18.63
 80,370 18.63 19.01 17.75 12,100 0 0
28/10/2009
18.63
 164,300 18.88 19.14 18.38 15,720 0 0
27/10/2009
18.88
 149,630 19.51 19.51 18.63 15,400 2,200 0
26/10/2009
19.51
 59,950 19.51 19.64 19.14 800 0 0
23/10/2009
19.51
 149,200 19.64 20.27 19.51 300 0 0
22/10/2009
19.64
 126,250 19.64 19.77 19.26 0 0 0
21/10/2009
19.64
 20,060 20.14 20.14 19.64 0 0 0
20/10/2009
20.14
 95,070 20.02 20.27 19.77 0 0 0
19/10/2009
20.02
 64,970 20.02 20.02 19.64 3,180 300 0
16/10/2009
20.02
 155,320 20.65 20.90 20.02 100 0 0
15/10/2009
20.65
 127,080 20.14 21.15 20.65 0 0 0
14/10/2009
20.14
 116,140 20.14 20.40 20.02 1,000 0 0
13/10/2009
20.14
 107,870 19.64 20.14 19.14 0 0 0
12/10/2009
19.64
 126,390 18.76 19.64 19.39 0 0 0
09/10/2009
18.76
 111,030 18.51 18.88 18.51 0 0 0
08/10/2009
18.51
 84,790 18.38 18.63 18.38 0 0 0
07/10/2009
18.38
 201,690 17.75 18.38 17.50 0 0 0
06/10/2009
17.75
 187,570 17.63 18.38 17.63 0 0 0
05/10/2009
17.63
 99,890 17.88 18.00 17.37 2,200 0 0
02/10/2009
17.88
 493,380 17.75 17.88 17.00 0 0 0
01/10/2009
17.75
 261,940 18.63 18.63 17.75 0 200 0
30/09/2009
18.63
 292,650 18.51 19.39 18.63 0 1,000 0
29/09/2009
18.51
 211,370 17.63 18.51 17.75 300 0 0
28/09/2009
17.63
 232,880 17.00 17.75 16.87 0 1,700 0
25/09/2009
17.00
 103,610 16.49 17.12 16.11 0 0 0
24/09/2009
16.49
 205,300 16.74 16.87 16.24 0 0 0
23/09/2009
16.74
 248,940 16.87 17.50 16.37 200 0 0
22/09/2009
16.87
 359,790 16.11 16.87 16.11 1,720 0 0
21/09/2009
16.11
 147,370 15.36 16.11 15.61 0 0 0
18/09/2009
15.36
 157,800 14.98 15.61 14.86 0 0 0
17/09/2009
14.98
 117,910 14.98 15.11 14.73 0 0 0
16/09/2009
14.98
 157,220 15.36 15.36 14.98 0 0 0
15/09/2009
15.36
 196,940 15.61 15.61 14.86 0 0 0
14/09/2009
15.61
 162,880 15.74 16.24 15.61 0 0 0
11/09/2009
15.74
 175,860 15.23 15.99 15.36 20 0 0
10/09/2009
15.23
 491,260 14.60 15.23 14.35 0 0 0
09/09/2009
14.60
 126,430 14.48 14.73 14.48 0 0 0
08/09/2009
14.48
 52,250 14.48 14.73 14.35 0 0 0
07/09/2009
14.48
 179,870 14.10 14.48 13.85 0 0 0
04/09/2009
14.10
 213,690 14.60 14.60 13.97 1,000 0 0
03/09/2009
14.60
 117,320 14.60 14.73 14.10 0 0 0
01/09/2009
14.60
 104,780 14.48 14.60 14.23 0 0 0
31/08/2009
14.48
 185,600 14.35 14.86 14.23 0 8,000 0
28/08/2009
14.35
 103,930 14.10 14.60 14.10 0 5,500 0
27/08/2009
14.10
 203,020 13.60 14.10 13.60 0 46,420 0
26/08/2009
13.60
 321,890 13.60 13.85 13.47 0 15,000 0
25/08/2009
13.60
 148,720 13.72 13.72 13.09 0 30,000 0
24/08/2009
13.72
 255,390 13.85 13.85 13.34 0 0 0
21/08/2009
13.85
 130,300 14.48 14.86 13.85 0 0 0
20/08/2009
14.48
 112,800 13.85 14.48 13.85 0 10,320 0
19/08/2009
13.85
 212,130 13.22 13.85 13.60 0 57,000 0
18/08/2009
13.22
 211,310 13.22 13.85 13.09 0 90,040 0
17/08/2009
13.22
 363,720 13.60 13.60 12.97 0 0 0
14/08/2009
13.60
 192,620 13.60 14.10 12.97 1,740 0 0
13/08/2009
13.60
 338,430 12.97 13.60 12.97 0 0 0
12/08/2009
12.97
 176,720 12.46 12.97 12.72 0 0 0
11/08/2009
12.46
 189,570 11.88 12.46 12.06 0 0 0
10/08/2009
11.88
 166,750 11.33 11.88 11.33 0 0 0
07/08/2009
11.33
 132,920 11.33 11.43 11.18 0 0 0
06/08/2009
11.33
 182,610 10.95 11.48 10.83 0 0 0
05/08/2009
10.95
 93,620 10.83 10.95 10.80 100 0 0

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