CTCP Đầu tư Năm Bảy Bảy (nbb)

24.20
-0.40
(-1.63%)
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
(2024-10-23) 		1.05 4.46% 1,159,000 -8,500 -0.2
23.10
25
24.60
2 tháng
(2024-09-23) 		2.30 10.31% 1,717,200 -9,500 -0.2
22
25
24.60
3 tháng
(2024-08-26) 		2 8.85% 2,152,000 -88,000 -1.9
21.80
25
24.60
6 tháng
(2024-05-27) 		-0.45 -1.80% 4,624,200 -21,000 -0.3
21.25
25.50
24.60
12 tháng
(2023-11-28) 		3.90 18.84% 23,945,900 -66,065 -1.4
20.10
26
24.60
24 tháng
(2022-12-05) 		9.80 66.22% 132,994,600 -255,713 -5.6
11.95
26
24.60
36 tháng
(2021-12-08) 		-11.45 -31.76% 484,533,600 -240,696 -11.9
11.95
59.70
24.60
60 tháng
(2019-12-19) 		8.09 49% 602,530,940 -11,010,916 -228.7
11.95
59.70
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2019
15.31
 711,660 15.56 15.60 15.31 0 0 0
19/04/2019
15.56
 252,340 15.27 15.60 15.27 30,520 0 0.6
18/04/2019
15.27
 162,210 15.14 15.39 14.98 0 0 0
17/04/2019
15.14
 138,590 15.18 15.43 15.10 0 0 0
16/04/2019
15.18
 220,240 14.52 15.22 14.68 0 0 0
12/04/2019
14.52
 1,133,770 15.18 15.35 14.52 0 0 0
11/04/2019
15.18
 1,150,950 15.43 15.51 15.18 0 0 0
10/04/2019
15.43
 922,110 15.60 15.60 15.43 0 0 0
09/04/2019
15.60
 1,198,790 15.64 15.76 15.43 0 0 0
08/04/2019
15.64
 1,526,850 15.43 15.76 15.35 0 0 0
05/04/2019
15.43
 159,780 15.60 15.72 15.43 0 0 0
04/04/2019
15.60
 116,060 15.68 15.76 15.51 0 0 0
03/04/2019
15.68
 164,820 15.85 15.85 15.68 0 0 0
02/04/2019
15.85
 1,235,230 15.85 16.10 15.85 5,000 0 0.1
01/04/2019
15.85
 159,640 16.10 16.26 15.80 0 0 0
29/03/2019
16.10
 294,510 16.01 16.10 15.76 0 20,000 -0.4
28/03/2019
16.01
 464,140 16.05 16.05 15.68 5,500 565,100 -10.5
27/03/2019
16.05
 775,350 16.05 16.55 16.05 4,000 102,390 -1.9
26/03/2019
16.05
 2,298,430 15.35 16.30 15.35 0 2,922,230 -54.3
25/03/2019
15.35
 109,870 15.35 15.35 14.64 1,500 1,001,740 -18.3
22/03/2019
15.35
 359,240 15.31 15.35 15.22 2,000 232,270 -4.3
21/03/2019
15.31
 515,580 15.51 15.60 15.31 2,000 1,036,340 -19.1
20/03/2019
15.51
 855,520 15.56 15.68 15.43 0 1,143,170 -21.3
19/03/2019
15.56
 689,970 15.76 15.76 15.56 0 523,600 -9.7
18/03/2019
15.76
 1,720,590 15.43 15.76 15.43 0 1,613,500 -30.3
15/03/2019
15.43
 2,090,710 14.93 15.76 14.85 0 2,584,410 -47.6
14/03/2019
14.93
 1,105,080 15.43 15.43 14.93 0 720,000 -13.1
13/03/2019
15.43
 52,260 15.35 15.47 15.02 0 0 0
12/03/2019
15.35
 916,470 15.10 15.76 14.98 0 33,300 -0.6
11/03/2019
15.10
 388,290 15.51 15.51 14.98 0 266,700 -4.9
08/03/2019
15.51
 1,001,150 15.76 16.10 14.77 0 27,550 -0.5
07/03/2019
15.76
 1,338,500 15.51 16.47 15.72 0 462,020 -8.8
06/03/2019
15.51
 1,188,230 14.52 15.51 14.60 0 800,000 -14.5
05/03/2019
14.52
 1,715,960 14.85 14.85 14.52 0 1,501,140 -26.3
04/03/2019
14.85
 616,070 14.52 14.93 14.10 110,050 572,780 -8.0
01/03/2019
14.52
 2,425,400 14.93 15.02 14.10 0 2,301,330 -39.3
28/02/2019
14.93
 156,580 14.85 15.02 14.93 0 155,580 -2.8
27/02/2019
14.85
 350,820 15.31 15.31 14.85 0 348,820 -6.3
26/02/2019
15.31
 24,500 15.31 15.31 14.81 0 18,100 -0.3
25/02/2019
15.31
 57,040 15.76 15.76 14.93 0 52,930 -1.0
22/02/2019
15.76
 7,000 15.68 15.76 15.76 0 1,670 -0.0
21/02/2019
15.68
 2,080 15.02 15.68 15.10 0 0 0
20/02/2019
15.02
 13,810 15.76 15.76 15.02 3,200 6,400 -0.1
19/02/2019
15.76
 151,210 15.76 15.76 15.35 0 10 -0.0
18/02/2019
15.76
 123,470 15.31 15.76 15.31 0 21,710 -0.4
15/02/2019
15.31
 14,010 15.31 15.31 14.93 0 7,070 -0.1
14/02/2019
15.31
 30,820 15.35 15.35 14.93 0 20,510 -0.4
13/02/2019
15.35
 132,100 15.60 16.05 15.35 0 26,000 -0.5
12/02/2019
15.60
 41,550 15.76 16.55 15.60 0 41,540 -0.8
11/02/2019
15.76
 33,400 16.76 16.76 15.76 400 31,180 -0.6
01/02/2019
16.76
 42,770 17.09 17.09 16.10 0 29,050 -0.6
31/01/2019
17.09
 5,510 16.05 17.09 16.51 0 0 0
30/01/2019
16.05
 69,500 17.05 17.13 16.05 0 0 0
29/01/2019
17.05
 42,490 16.92 17.22 15.76 0 0 0
28/01/2019
16.92
 52,010 17.01 17.01 16.43 4,000 7,000 -0.1
25/01/2019
17.01
 4,200 17.30 17.75 16.59 0 0 0
24/01/2019
17.30
 11,010 16.84 17.75 16.76 1,510 0 0.0
23/01/2019
16.84
 31,830 15.76 16.84 16.59 0 0 0
22/01/2019
15.76
 3,380 16.76 17.09 15.76 0 0 0
21/01/2019
16.76
 76,500 17.01 17.42 16.76 5,000 29,000 -0.5
18/01/2019
17.01
 12,720 17.55 17.75 17.01 0 0 0
17/01/2019
17.55
 21,520 17.84 17.84 17.01 1,000 9,160 -0.2
16/01/2019
17.84
 16,000 17.42 17.84 17.01 2,000 0 0.0
15/01/2019
17.42
 64,510 17.01 17.84 17.01 4,500 6,130 -0.0
14/01/2019
17.01
 11,110 17.01 18.17 17.01 9,990 6,000 0.1
11/01/2019
17.01
 319,110 18.17 19.41 16.92 0 20,850 -0.4
10/01/2019
18.17
 238,630 17.42 18.17 17.26 0 35,000 -0.7
09/01/2019
17.42
 3,000 17.09 17.42 17.42 0 0 0
08/01/2019
17.09
 3,000 17.05 17.09 17.01 0 0 0
07/01/2019
17.05
 3,050 17.01 17.05 16.22 0 0 0
04/01/2019
17.01
 5,010 16.92 17.01 16.97 0 0 0
03/01/2019
16.92
 4,420 16.92 17.09 15.93 0 0 0
02/01/2019
16.92
 2,000 16.92 16.92 16.92 0 0 0
28/12/2018
16.92
 30,000 16.92 16.92 16.92 30,000 0 0.6
27/12/2018
16.92
 7,000 16.92 16.92 16.92 0 0 0
26/12/2018
16.92
 4,010 16.59 16.92 16.92 0 0 0
25/12/2018
16.59
 4,460 17.42 17.42 16.26 0 0 0
24/12/2018
17.42
 5,100 16.97 17.42 15.85 0 0 0
21/12/2018
16.97
 6,000 16.59 16.97 16.59 0 0 0
20/12/2018
16.59
 3,010 17.01 17.01 15.85 0 0 0
19/12/2018
17.01
 42,180 16.59 17.59 17.01 0 0 0
18/12/2018
16.59
 16,290 15.76 16.76 15.18 0 0 0
17/12/2018
15.76
 24,200 16.59 17.05 15.76 0 0 0
14/12/2018
16.59
 8,500 16.01 16.59 16.01 0 0 0
13/12/2018
16.01
 7,010 15.85 16.01 15.85 0 0 0
12/12/2018
15.85
 10,000 15.85 15.85 15.76 0 3,590 -0.1
11/12/2018
15.85
 25,010 15.76 15.85 15.76 0 15,000 -0.3
10/12/2018
15.76
 5,000 15.76 15.76 15.76 0 0 0
07/12/2018
15.76
 2,000 15.76 15.76 15.76 0 0 0
06/12/2018
15.76
 17,220 15.72 15.76 15.72 0 0 0
05/12/2018
15.72
 15,000 15.68 15.72 15.68 0 0 0
04/12/2018
15.68
 19,000 15.60 15.68 14.85 0 10,000 -0.2
03/12/2018
15.60
 101,710 15.76 15.76 15.31 0 0 0
30/11/2018
15.76
 8,200 15.76 15.76 15.76 0 0 0
29/11/2018
15.76
 5,000 15.76 15.76 15.76 0 0 0
28/11/2018
15.76
 2,020 15.68 15.76 15.68 0 0 0
27/11/2018
15.68
 6,100 15.60 15.68 15.51 0 0 0
26/11/2018
15.60
 52,400 15.68 15.68 14.60 0 0 0
23/11/2018
15.68
 6,010 15.60 15.68 15.68 0 0 0
22/11/2018
15.60
 4,130 15.43 15.68 15.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |