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)
01/02/2018
20.58
 43,210 20.33 20.74 20.16 0 4,100 -0.1
31/01/2018
20.33
 12,360 20.74 20.74 20.33 0 500 -0.0
30/01/2018
20.74
 52,120 20.33 20.74 19.91 0 16,170 -0.4
29/01/2018
20.33
 72,460 20.74 20.74 19.91 1,000 0 0.0
26/01/2018
20.74
 297,970 20.66 20.74 19.91 0 250,000 -6.0
25/01/2018
20.66
 661,590 19.66 20.66 19.66 0 8,500 -0.2
22/01/2018
19.66
 134,360 19.08 19.66 18.67 7,000 0 0.2
19/01/2018
19.08
 76,910 18.87 19.91 18.67 0 0 0
18/01/2018
18.87
 73,400 19.04 19.04 17.84 5,500 13,500 -0.2
17/01/2018
19.04
 31,420 20.33 20.33 19.04 500 0 0.0
16/01/2018
20.33
 71,690 19.08 20.33 18.25 2,000 0 0.0
15/01/2018
19.08
 367,760 18.25 19.08 17.46 1,000 0 0.0
12/01/2018
18.25
 167,740 18.75 19.08 18.25 0 0 0
11/01/2018
18.75
 60,270 19.04 19.17 18.42 0 5,000 -0.1
10/01/2018
19.04
 337,360 18.05 19.25 18.05 17,580 7,580 0.2
09/01/2018
18.05
 692,640 16.88 18.05 16.76 13,670 30,000 -0.3
08/01/2018
16.88
 19,390 17.01 17.34 16.88 0 0 0
05/01/2018
17.01
 85,790 17.26 17.34 16.88 0 2,180 -0.0
04/01/2018
17.26
 36,690 17.01 17.34 17.01 0 7,620 -0.2
03/01/2018
17.01
 120,230 17.01 17.67 16.68 3,000 0 0.1
02/01/2018
17.01
 512,530 16.59 17.75 16.14 2,000 54,180 -1.1
29/12/2017
16.59
 39,520 16.59 16.92 15.97 0 0 0
28/12/2017
16.59
 18,340 16.51 16.59 16.01 150 5,000 -0.1
27/12/2017
16.51
 100,390 16.51 16.97 16.51 0 950 -0.0
26/12/2017
16.51
 70,350 17.01 17.09 16.39 180 490 -0.0
25/12/2017
17.01
 6,170 17.09 17.26 16.59 0 0 0
22/12/2017
17.09
 20,280 17.01 17.09 16.34 1,350 0 0.0
21/12/2017
17.01
 31,520 17.17 17.17 16.59 330 10 0.0
20/12/2017
17.17
 35,470 17.26 17.26 17.01 0 9,690 -0.2
19/12/2017
17.26
 20,440 17.34 17.59 16.92 0 0 0
18/12/2017
17.34
 203,240 17.42 18.00 16.68 0 4,780 -0.1
15/12/2017
17.42
 59,300 17.84 17.84 17.09 0 0 0
14/12/2017
17.84
 12,130 17.84 17.84 16.68 0 0 0
13/12/2017
17.84
 190,060 17.13 17.92 17.05 0 40 -0.0
12/12/2017
17.13
 173,450 16.01 17.13 15.51 14,300 51,820 -0.7
11/12/2017
16.01
 185,230 16.76 16.76 15.76 18,430 0 0.4
08/12/2017
16.76
 24,190 17.01 17.17 16.59 0 4,740 -0.1
07/12/2017
17.01
 65,530 17.01 17.05 16.84 7,600 640 0.1
06/12/2017
17.01
 88,530 17.42 17.42 16.59 9,520 0 0.2
05/12/2017
17.42
 159,210 17.92 18.58 16.88 3,980 0 0.1
04/12/2017
17.92
 279,260 17.34 18.54 17.34 13,410 87,930 -1.6
01/12/2017
17.34
 89,190 17.26 17.42 16.84 0 0 0
30/11/2017
17.26
 213,570 17.01 18.09 17.01 10,800 52,240 -0.9
29/11/2017
17.01
 303,230 16.76 17.42 16.68 6,800 50,310 -0.9
28/11/2017
16.76
 384,790 17.01 17.34 16.68 2,700 0 0.1
27/11/2017
17.01
 516,920 16.51 17.42 16.59 0 46,130 -1.0
24/11/2017
16.51
 782,160 15.43 16.51 15.43 3,000 91,310 -1.7
23/11/2017
15.43
 655,470 14.44 15.43 14.19 0 11,000 -0.2
22/11/2017
14.44
 308,500 14.27 14.93 13.94 3,570 50,000 -0.8
21/11/2017
14.27
 96,900 13.52 14.27 13.27 0 5,690 -0.1
20/11/2017
13.52
 125,250 13.44 14.35 13.48 0 30,030 -0.5
17/11/2017
13.44
 81,500 13.44 13.44 13.03 0 5,000 -0.1
16/11/2017
13.44
 26,880 13.48 13.48 13.03 1,000 0 0.0
15/11/2017
13.48
 6,790 13.52 13.52 13.27 0 0 0
14/11/2017
13.52
 11,510 13.27 13.52 13.52 0 0 0
13/11/2017
13.27
 62,410 13.40 13.40 12.94 0 0 0
10/11/2017
13.40
 2,610 13.44 13.48 12.94 0 0 0
09/11/2017
13.44
 3,310 13.27 13.44 13.36 0 0 0
08/11/2017
13.27
 8,120 13.11 13.44 13.11 6,000 0 0.1
07/11/2017
13.11
 8,830 13.27 13.52 13.11 120 0 0.0
06/11/2017
13.27
 16,870 12.86 13.32 12.94 11,700 0 0.2
03/11/2017
12.86
 5,210 12.69 12.94 12.61 260 900 -0.0
02/11/2017
12.69
 102,150 13.36 13.48 12.69 0 6,040 -0.1
01/11/2017
13.36
 20,860 13.56 13.56 13.27 0 10,330 -0.2
31/10/2017
13.56
 5,620 13.36 13.56 13.27 0 0 0
30/10/2017
13.36
 177,460 13.40 13.77 13.36 0 0 0
27/10/2017
13.40
 43,190 13.61 13.86 13.40 0 30,550 -0.5
26/10/2017
13.61
 36,190 13.69 14.52 13.40 0 21,700 -0.4
25/10/2017
13.69
 46,050 13.69 13.90 13.32 0 22,180 -0.4
24/10/2017
13.69
 86,440 13.48 13.86 13.27 3,000 0 0.0
23/10/2017
13.48
 44,440 13.86 13.86 13.48 0 12,460 -0.2
20/10/2017
13.86
 33,130 13.94 14.35 13.81 2,000 20,630 -0.3
19/10/2017
13.94
 92,290 14.39 14.39 13.77 0 32,160 -0.5
18/10/2017
14.39
 66,240 14.44 15.18 14.39 0 18,410 -0.3
17/10/2017
14.44
 28,580 14.68 15.14 14.44 0 18,070 -0.3
16/10/2017
14.68
 1,133,890 14.02 14.98 14.02 140 18,660 -0.3
13/10/2017
14.02
 617,530 14.02 14.02 13.69 2,400 0 0.0
12/10/2017
14.02
 702,500 14.02 14.02 13.56 0 0 0
11/10/2017
14.02
 8,240 14.06 14.10 13.73 2,000 0 0.0
10/10/2017
14.06
 82,580 13.94 14.10 13.86 0 0 0
09/10/2017
13.94
 139,880 13.86 14.06 13.77 0 0 0
06/10/2017
13.86
 107,630 13.94 13.94 13.32 0 0 0
05/10/2017
13.94
 15,350 13.90 14.02 13.61 0 0 0
04/10/2017
13.90
 100,080 13.94 13.94 13.69 0 0 0
03/10/2017
13.94
 8,670 13.69 13.94 13.44 0 0 0
02/10/2017
13.69
 30,170 14.10 14.10 13.69 0 24,080 -0.4
29/09/2017
14.10
 418,800 13.52 14.10 13.44 0 50,000 -0.8
28/09/2017
13.52
 106,490 13.69 13.69 13.44 0 0 0
27/09/2017
13.69
 20,860 13.69 13.69 13.27 0 10,400 -0.2
26/09/2017
13.69
 6,680 13.69 13.69 13.61 0 0 0
25/09/2017
13.69
 4,350 13.81 13.81 13.69 0 4,250 -0.1
22/09/2017
13.81
 3,260 13.69 13.86 13.52 0 0 0
21/09/2017
13.69
 20,200 13.69 13.86 13.40 0 200 -0.0
20/09/2017
13.69
 24,510 13.69 13.69 13.65 0 14,350 -0.2
19/09/2017
13.69
 143,740 13.94 14.02 13.69 0 137,550 -2.3
18/09/2017
13.94
 71,000 14.10 14.10 13.94 0 36,940 -0.6
15/09/2017
14.10
 29,170 13.94 14.10 13.69 500 0 0.0
14/09/2017
13.94
 27,170 13.94 14.10 13.81 0 25,160 -0.4
13/09/2017
13.94
 44,230 14.10 14.52 13.94 0 32,100 -0.5
12/09/2017
14.10
 350 14.10 14.10 13.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |