CTCP Đầu tư Năm Bảy Bảy (nbb)

24
-0.60
(-2.44%)
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)
03/07/2018
16.22
 10,240 16.26 16.26 15.76 0 1,500 -0.0
02/07/2018
16.26
 12,500 16.18 16.26 15.43 0 6,500 -0.1
29/06/2018
16.18
 1,650 16.43 16.43 15.76 0 1,000 -0.0
28/06/2018
16.43
 13,120 16.34 16.43 15.68 0 5,590 -0.1
27/06/2018
16.34
 3,710 16.43 16.43 15.76 0 2,300 -0.0
26/06/2018
16.43
 2,520 16.43 16.59 15.76 0 1,810 -0.0
25/06/2018
16.43
 505,420 16.43 16.43 15.47 0 0 0
22/06/2018
16.43
 1,030 16.18 16.43 16.43 0 250 -0.0
21/06/2018
16.18
 1,680 16.18 16.18 15.35 0 0 0
20/06/2018
16.18
 1,850 16.51 16.51 15.51 0 0 0
19/06/2018
16.51
 5,350 16.88 16.88 16.18 0 4,750 -0.1
18/06/2018
16.88
 115,200 16.43 16.88 15.93 0 250 -0.0
15/06/2018
16.43
 6,160 16.92 17.09 16.01 0 210 -0.0
14/06/2018
16.92
 12,790 16.92 16.92 15.76 470 0 0.0
13/06/2018
16.92
 9,130 15.85 16.92 15.85 0 0 0
12/06/2018
15.85
 5,380 15.89 15.93 15.27 0 0 0
11/06/2018
15.89
 4,480 15.97 15.97 15.35 0 0 0
08/06/2018
15.97
 1,010 15.85 15.97 15.97 0 0 0
07/06/2018
15.85
 7,780 16.01 16.01 15.47 0 0 0
06/06/2018
16.01
 5,120 16.10 16.10 15.51 0 0 0
05/06/2018
16.10
 12,440 15.72 16.18 15.10 0 0 0
04/06/2018
15.72
 11,830 16.18 16.39 15.35 500 0 0.0
01/06/2018
16.18
 20,030 16.26 16.26 15.35 960 0 0.0
31/05/2018
16.26
 6,330 16.26 16.26 16.10 0 0 0
30/05/2018
16.26
 4,210 16.34 16.51 15.27 0 0 0
29/05/2018
16.34
 75,670 15.35 16.39 14.93 1,500 0 0.0
28/05/2018
15.35
 8,400 15.76 15.76 14.93 1,500 750 0.0
25/05/2018
15.76
 14,350 15.68 15.93 15.22 0 0 0
24/05/2018
15.68
 97,110 14.77 15.76 14.93 0 0 0
23/05/2018
14.77
 15,080 15.76 15.85 14.77 0 0 0
22/05/2018
15.76
 51,100 15.60 15.76 15.10 0 90 -0.0
21/05/2018
15.60
 6,160 15.64 15.64 15.18 0 0 0
18/05/2018
15.64
 10,500 15.31 15.68 15.02 0 0 0
17/05/2018
15.31
 13,340 15.60 15.60 15.31 0 0 0
16/05/2018
15.60
 10,020 15.68 15.68 15.60 0 0 0
15/05/2018
15.68
 5,240 15.68 15.68 15.31 0 0 0
14/05/2018
15.68
 6,300 15.72 15.76 15.22 0 0 0
11/05/2018
15.72
 10,120 15.18 15.72 14.93 0 0 0
10/05/2018
15.18
 38,060 15.72 15.72 15.18 0 0 0
09/05/2018
15.72
 2,250 15.35 15.72 15.72 0 0 0
08/05/2018
15.35
 39,540 15.97 15.97 15.35 1,000 0 0.0
07/05/2018
15.97
 28,520 16.01 16.01 15.31 3,000 0 0.1
04/05/2018
16.01
 95,400 16.10 16.10 15.43 0 0 0
03/05/2018
16.10
 206,980 16.10 16.10 15.76 0 0 0
02/05/2018
16.10
 11,540 16.10 16.10 15.35 0 1,000 -0.0
27/04/2018
16.10
 58,030 15.76 16.59 14.93 0 0 0
26/04/2018
15.76
 106,620 15.35 15.76 14.31 1,500 43,270 -0.7
24/04/2018
15.35
 105,170 15.35 15.39 14.89 2,500 49,000 -0.8
23/04/2018
15.35
 39,850 15.60 15.60 15.10 0 8,000 -0.1
20/04/2018
15.60
 22,430 15.60 15.60 15.10 0 0 0
19/04/2018
15.60
 85,250 15.68 15.76 15.10 0 2,000 -0.0
18/04/2018
15.68
 48,310 15.10 15.76 15.02 0 5,000 -0.1
17/04/2018
15.10
 35,830 15.35 15.43 15.10 1,000 3,420 -0.0
16/04/2018
15.35
 22,800 16.10 16.10 15.02 240 10 0.0
13/04/2018
16.10
 40,850 16.55 16.59 15.60 0 220 -0.0
12/04/2018
16.55
 100,110 16.10 16.59 15.35 360 3,000 -0.1
11/04/2018
16.10
 88,590 16.59 16.59 15.68 10 0 0.0
10/04/2018
16.59
 453,630 17.51 17.51 16.34 201,390 2,000 4.0
09/04/2018
17.51
 234,930 17.17 17.84 16.26 101,890 3,000 2.0
06/04/2018
17.17
 318,740 16.22 17.34 16.51 3,000 5,680 -0.1
05/04/2018
16.22
 591,460 15.18 16.22 16.01 200 17,100 -0.3
04/04/2018
15.18
 264,150 14.27 15.27 13.94 5,120 131,000 -2.3
03/04/2018
14.27
 267,300 14.77 14.77 13.77 17,850 127,000 -1.8
02/04/2018
14.77
 107,100 15.35 15.51 14.31 7,300 0 0.1
30/03/2018
15.35
 151,510 15.76 15.76 14.93 13,000 0 0.2
29/03/2018
15.76
 349,390 15.93 16.92 15.35 0 30,660 -0.6
28/03/2018
15.93
 1,232,230 17.09 18.25 15.93 1,580 476,720 -9.1
27/03/2018
17.09
 2,890 18.34 18.34 17.09 0 0 0
26/03/2018
18.34
 2,060 19.70 19.70 18.34 0 0 0
23/03/2018
19.70
 25,670 21.16 21.16 19.70 1,500 1,160 0.0
22/03/2018
21.16
 1,160 21.16 21.16 20.12 0 0 0
21/03/2018
21.16
 180 20.74 21.16 20.33 50 0 0.0
20/03/2018
20.74
 540 21.24 21.49 20.29 20 0 0.0
19/03/2018
21.24
 4,090 21.41 21.49 20.29 0 0 0
16/03/2018
21.41
 15,040 21.49 21.49 20.12 0 0 0
15/03/2018
21.49
 1,500 20.74 21.49 21.49 0 0 0
14/03/2018
20.74
 2,040 21.07 21.07 20.74 500 0 0.0
13/03/2018
21.07
 403,180 21.16 21.16 20.33 0 0 0
12/03/2018
21.16
 204,640 21.16 21.41 20.24 4,000 0 0.1
09/03/2018
21.16
 960 21.45 21.45 21.16 0 0 0
08/03/2018
21.45
 21,460 21.49 21.49 20.33 0 15,450 -0.4
07/03/2018
21.49
 58,630 21.57 21.57 20.74 0 56,470 -1.4
06/03/2018
21.57
 355,880 22.15 22.32 20.74 400 50,540 -1.3
05/03/2018
22.15
 3,310 21.57 22.40 20.74 0 2,200 -0.1
02/03/2018
21.57
 55,040 20.16 21.57 20.99 0 1,240 -0.0
01/03/2018
20.16
 36,050 21.24 21.99 19.91 1,990 10 0.0
28/02/2018
21.24
 770 20.74 21.32 20.74 0 0 0
27/02/2018
20.74
 2,230 21.74 21.74 20.74 1,000 0 0.0
26/02/2018
21.74
 300 20.33 21.74 21.57 0 0 0
23/02/2018
20.33
 1,200 21.49 22.15 20.33 200 0 0.0
22/02/2018
21.49
 5,660 21.57 21.57 20.41 3,650 0 0.1
21/02/2018
21.57
 24,530 21.07 21.90 21.07 0 10,000 -0.3
13/02/2018
21.07
 34,180 20.74 21.07 19.91 23,710 500 0.6
12/02/2018
20.74
 4,020 20.74 21.49 20.74 0 0 0
09/02/2018
20.74
 3,790 21.57 21.57 20.08 0 100 -0.0
08/02/2018
21.57
 7,510 20.74 21.57 19.33 0 0 0
07/02/2018
20.74
 6,510 20.16 21.57 19.58 300 1,300 -0.0
06/02/2018
20.16
 27,970 20.33 20.33 18.92 120 910 -0.0
05/02/2018
20.33
 25,740 20.45 20.45 19.08 3,040 4,920 -0.0
02/02/2018
20.45
 2,420 20.58 20.58 19.50 1,300 1,300 0

Chính sách bảo mật | Điều khoản sử dụng |