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)
03/06/2020
14.13
 6,600 14.24 14.24 14.13 230 0 0.0
02/06/2020
14.24
 19,090 13.79 14.27 13.79 270 0 0.0
01/06/2020
14.05
 76,160 14.05 14.27 14.05 0 0 0
29/05/2020
14.16
 15,540 14.27 14.50 14.13 0 0 0
28/05/2020
14.27
 5,640 14.27 14.42 14.20 310 0 0.0
27/05/2020
14.27
 491,910 14.16 14.50 14.16 4,690 0 0.1
26/05/2020
14.20
 24,880 14.39 14.39 14.13 0 0 0
25/05/2020
14.16
 12,730 14.16 14.46 14.13 0 0 0
22/05/2020
14.27
 8,240 14.27 14.27 14.20 0 0 0
21/05/2020
14.39
 12,270 14.24 14.46 14.24 0 0 0
20/05/2020
14.31
 11,740 14.20 14.31 14.16 0 0 0
19/05/2020
14.20
 20,560 14.20 14.35 14.20 0 900 0.0
18/05/2020
14.20
 34,950 14.42 14.42 14.13 0 0 0
15/05/2020
14.27
 13,120 14.42 15.39 14.13 0 100 0.0
14/05/2020
14.46
 17,890 13.87 14.83 13.87 0 0 0
13/05/2020
14.50
 348,890 15.24 15.24 14.50 0 0 0
12/05/2020
14.27
 71,240 13.49 14.42 13.49 0 0 0
11/05/2020
13.49
 7,830 13.49 14.20 13.31 0 0 0
08/05/2020
13.90
 26,150 13.79 13.90 13.75 0 0 0
07/05/2020
13.79
 3,510 13.83 13.83 13.75 0 0 0
06/05/2020
14.13
 8,020 14.13 14.13 13.98 0 2,820 -0.1
05/05/2020
14.13
 390 14.13 14.13 14.13 0 390 0.0
04/05/2020
14.16
 2,370 14.13 14.16 13.90 0 490 0.0
29/04/2020
14.16
 1,220 14.16 14.27 14.13 0 0 0
28/04/2020
14.50
 21,650 14.46 14.50 14.20 0 0 0
27/04/2020
14.50
 40,370 13.79 14.50 13.79 0 0 0
24/04/2020
14.20
 12,010 13.75 14.20 13.75 0 0 0
23/04/2020
14.20
 19,100 14.13 14.20 13.75 0 0 0
22/04/2020
14.13
 330 14.13 14.13 13.83 0 0 0
21/04/2020
14.27
 118,930 13.98 14.27 13.75 0 0 0
20/04/2020
14.27
 56,690 14.27 14.27 14.13 0 0 0
17/04/2020
14.20
 33,320 14.35 14.35 13.75 0 0 0
16/04/2020
14.13
 105,740 14.13 14.20 13.94 0 0 0
15/04/2020
14.05
 195,140 14.09 14.13 14.05 0 0 0
14/04/2020
14.01
 146,520 14.01 14.01 13.94 0 0 0
13/04/2020
14.01
 69,680 13.98 14.01 13.64 0 0 0
10/04/2020
13.98
 80,230 12.75 13.98 12.75 0 300 0.0
09/04/2020
13.38
 30,590 14.13 14.13 13.38 0 0 0
08/04/2020
14.13
 272,730 13.46 14.13 13.31 0 0 0
07/04/2020
13.79
 232,320 13.05 13.79 12.71 0 0 0
06/04/2020
12.90
 90,200 12.75 12.94 12.64 0 15,460 -0.3
03/04/2020
12.75
 29,700 12.71 12.97 12.30 1,000 0 0.0
01/04/2020: Cổ tức tiền mặt tỉ lệ: 25%
01/04/2020
12.79
 60,230 13.38 13.38 12.27 0 6,000 -0.1
31/03/2020
12.64
 278,420 12.87 12.93 12.54 1,790 10,420 -0.2
30/03/2020
12.83
 74,120 12.64 12.90 12.54 13,250 500 0.2
27/03/2020
12.90
 204,700 12.96 13.16 12.77 0 122,790 -2.4
26/03/2020
12.90
 187,600 12.83 13.03 12.83 0 100,000 -2.0
25/03/2020
12.90
 529,910 12.28 12.90 12.12 930 0 0.0
24/03/2020
12.06
 46,030 12.15 12.19 11.80 0 200 0.0
23/03/2020
11.73
 213,690 12.64 12.64 11.73 0 0 0
20/03/2020
12.61
 100,420 12.74 12.77 12.57 40 0 0.0
19/03/2020
12.64
 46,250 12.80 12.80 12.54 0 2,010 0.0
18/03/2020
12.80
 119,380 12.44 12.87 12.44 0 2,010 0.0
17/03/2020
12.87
 84,270 12.87 13.00 12.51 0 0 0
16/03/2020
13.00
 113,420 12.83 13.03 12.64 0 0 0
13/03/2020
12.83
 386,140 12.09 12.93 11.67 0 240 0.0
12/03/2020
12.15
 58,400 11.47 12.22 11.47 0 440 0.0
11/03/2020
12.32
 70,190 12.57 12.57 12.06 0 0 0
10/03/2020
12.32
 92,470 11.47 12.41 11.47 0 120 0.0
09/03/2020
12.25
 65,320 12.06 12.48 11.67 0 0 0
06/03/2020
12.54
 20,240 12.93 12.93 12.25 0 0 0
05/03/2020
12.48
 16,200 12.64 12.64 12.32 0 0 0
04/03/2020
12.64
 9,010 12.22 12.64 11.83 0 0 0
03/03/2020
12.51
 12,130 12.28 12.51 12.22 0 0 0
02/03/2020
12.28
 12,600 12.83 12.83 12.28 0 0 0
28/02/2020
12.44
 4,400 12.25 12.48 12.25 0 0 0
27/02/2020
12.44
 2,780 12.48 12.48 11.80 0 0 0
26/02/2020
12.32
 16,380 12.48 12.48 12.32 0 0 0
25/02/2020
12.48
 2,050 12.32 12.51 12.19 0 0 0
24/02/2020
12.44
 2,670 12.51 12.61 12.35 0 0 0
21/02/2020
12.51
 9,580 12.80 12.80 12.51 0 0 0
20/02/2020
12.51
 1,350 12.51 12.77 12.51 0 0 0
19/02/2020
12.74
 1,850 12.67 12.87 12.57 0 0 0
18/02/2020
12.67
 7,540 12.57 12.70 12.57 0 841,180 -17.2
17/02/2020
12.54
 11,930 12.64 12.67 12.51 0 60 0.0
14/02/2020
12.51
 7,480 12.51 12.64 12.51 0 0 0
13/02/2020
12.51
 350,130 12.44 12.67 12.44 0 347,530 -6.7
12/02/2020
12.38
 32,630 12.67 13.13 12.38 0 0 0
11/02/2020
13.09
 8,020 13.19 13.19 12.64 0 0 0
10/02/2020
13.06
 30 13.35 13.35 13.06 0 0 0
07/02/2020
13.29
 59,030 13.00 13.42 12.96 0 59,000 -1.2
06/02/2020
13.22
 285,760 12.93 13.22 12.67 0 80,900 -1.6
05/02/2020
12.87
 110 12.87 12.87 12.87 0 0 0
04/02/2020
12.83
 3,370 13.16 13.16 12.54 0 0 0
03/02/2020
12.93
 71,220 12.93 12.96 12.32 0 10,000 -0.2
31/01/2020
12.51
 8,740 12.64 12.83 12.51 0 0 0
30/01/2020
12.77
 8,500 13.48 13.48 12.77 0 0 0
22/01/2020
13.16
 170,790 13.22 13.22 12.83 0 0 0
21/01/2020
13.13
 40,300 12.83 13.13 12.80 0 0 0
20/01/2020
13.22
 10,040 12.96 13.22 12.80 0 0 0
17/01/2020
13.22
 4,980 13.32 13.32 13.00 0 0 0
16/01/2020
13.13
 56,490 13.35 13.35 13.13 0 0 0
15/01/2020
13.35
 42,770 13.06 13.42 13.06 0 0 0
14/01/2020
13.03
 21,220 13.03 13.55 12.93 0 0 0
13/01/2020
13.22
 12,060 12.90 13.29 12.87 0 0 0
10/01/2020
13.13
 60,450 12.80 13.61 12.80 0 0 0
09/01/2020
12.80
 169,940 12.77 12.90 12.06 0 56,270 -1.1
08/01/2020
12.77
 185,900 12.44 12.96 12.25 0 87,520 -1.7
07/01/2020
12.96
 22,210 12.32 12.96 12.32 0 0 0
06/01/2020
12.48
 17,050 12.96 12.96 12.38 0 0 0

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