CTCP Đầu tư Năm Bảy Bảy (nbb)

24.20
-0.70
(-2.81%)
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
(2024-10-14) 		1.60 6.87% 1,128,800 -8,980 -0.2
22.65
25
24.90
2 tháng
(2024-09-16) 		2.65 11.91% 1,582,800 -10,480 -0.3
22
25
24.90
3 tháng
(2024-08-15) 		2.65 11.91% 2,165,000 -735,508 -16.5
21.80
25
24.90
6 tháng
(2024-05-17) 		-0.15 -0.60% 5,125,200 -667,908 -14.8
21.25
26
24.90
12 tháng
(2023-11-20) 		3.45 16.08% 24,617,900 -722,773 -16.1
20.10
26
24.90
24 tháng
(2022-11-24) 		12.10 94.53% 141,657,300 -886,165 -19.9
11.95
26
24.90
36 tháng
(2021-11-29) 		-17.10 -40.71% 491,829,800 -793,404 -22.9
11.95
59.70
24.90
60 tháng
(2019-12-10) 		7.81 45.69% 602,540,450 -11,666,024 -243.4
11.95
59.70
24.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2017
13.86
 5,940 13.98 14.06 13.86 0 0 0
29/08/2017
13.98
 2,870 13.98 13.98 13.94 50 0 0.0
28/08/2017
13.98
 9,210 13.73 13.98 13.56 0 0 0
25/08/2017
13.73
 5,230 13.98 13.98 13.73 0 0 0
24/08/2017
13.98
 210 13.94 13.98 13.98 0 0 0
23/08/2017
13.94
 8,230 14.06 14.06 13.94 3,000 0 0.1
22/08/2017
14.06
 15,140 14.06 14.06 13.77 0 0 0
21/08/2017
14.06
 2,010 14.02 14.06 14.06 0 0 0
18/08/2017
14.02
 23,210 13.94 14.06 13.86 0 0 0
17/08/2017
13.94
 20,940 14.10 14.10 13.77 0 0 0
16/08/2017
14.10
 2,740 14.10 14.10 14.02 0 0 0
15/08/2017
14.10
 7,110 14.10 14.10 13.77 0 0 0
14/08/2017
14.10
 19,240 14.10 14.10 13.65 0 0 0
11/08/2017
14.10
 31,320 14.10 14.10 13.65 0 0 0
10/08/2017
14.10
 16,310 14.27 14.27 13.69 0 0 0
09/08/2017
14.27
 57,090 13.94 14.27 13.27 6,980 0 0.1
08/08/2017
13.94
 18,190 13.94 13.94 13.81 0 0 0
07/08/2017
13.94
 47,660 13.94 14.02 13.77 20,000 0 0.3
04/08/2017
13.94
 15,850 14.06 14.06 13.86 530 0 0.0
03/08/2017
14.06
 87,210 14.06 14.23 13.81 4,610 0 0.1
02/08/2017
14.06
 13,680 13.94 14.10 13.94 0 0 0
01/08/2017
13.94
 30,750 14.10 14.10 13.69 0 0 0
31/07/2017
14.10
 33,280 14.10 14.27 14.10 0 0 0
28/07/2017
14.10
 32,720 14.27 14.44 14.10 0 10 -0.0
27/07/2017
14.27
 102,770 14.10 14.93 14.02 0 160 -0.0
26/07/2017
14.10
 9,490 14.10 14.15 13.44 0 10 -0.0
25/07/2017
14.10
 6,100 14.10 14.19 13.40 0 0 0
24/07/2017
14.10
 15,870 14.19 14.19 13.81 0 0 0
21/07/2017
14.19
 23,150 14.06 14.27 13.69 0 0 0
20/07/2017
14.06
 14,330 14.10 14.10 13.52 0 0 0
19/07/2017
14.10
 20,230 14.19 14.19 13.77 0 0 0
18/07/2017
14.19
 17,000 14.44 14.44 14.10 0 10 -0.0
17/07/2017
14.44
 47,220 14.44 14.44 14.10 0 0 0
14/07/2017
14.44
 23,190 14.44 14.44 14.10 0 0 0
13/07/2017
14.44
 73,510 14.48 14.52 14.19 4,079,605 4,084,805 -0.1
12/07/2017
14.48
 19,370 14.52 14.52 14.27 16,000 10,000 0.1
11/07/2017
14.52
 55,510 14.52 14.52 14.19 31,930 33,940 -0.0
10/07/2017
14.52
 51,560 14.77 14.77 14.31 1,000 0 0.0
07/07/2017
14.77
 31,030 14.85 14.85 14.52 0 0 0
06/07/2017
14.85
 4,410 14.77 14.85 14.68 0 0 0
05/07/2017
14.77
 1,029,120 14.64 14.85 14.52 0 0 0
04/07/2017
14.64
 15,480 14.77 14.77 14.52 0 0 0
03/07/2017
14.77
 155,340 14.68 14.85 14.60 0 10 -0.0
30/06/2017
14.68
 195,260 14.68 14.77 14.52 0 30 -0.0
29/06/2017
14.68
 121,670 14.93 14.93 14.64 230 0 0.0
28/06/2017
14.93
 32,120 15.10 15.10 14.85 0 2,000 -0.0
27/06/2017
15.10
 436,350 14.85 15.35 14.85 2,060 116,710 -2.1
26/06/2017: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
26/06/2017
14.85
 44,570 13.88 14.85 14.77 18,740 0 0.3
23/06/2017
13.88
 77,650 14.92 15.75 13.88 0 1,000 -0.0
22/06/2017
14.92
 18,590 14.78 15.61 14.50 2,040 1,710 0.0
21/06/2017
14.78
 114,360 15.89 15.89 14.78 38,540 520 0.8
20/06/2017
15.89
 18,490 15.89 15.89 15.54 1,000 0 0.0
19/06/2017
15.89
 11,910 16.09 16.09 15.54 120 0 0.0
16/06/2017
16.09
 570 15.75 16.09 15.89 520 0 0.0
15/06/2017
15.75
 97,970 16.44 16.65 15.75 500 0 0.0
14/06/2017
16.44
 13,250 16.37 16.44 16.02 200 0 0.0
13/06/2017
16.37
 12,860 16.51 16.51 16.23 0 0 0
12/06/2017
16.51
 18,000 16.58 16.58 16.02 0 180 -0.0
09/06/2017
16.58
 7,950 16.71 16.75 16.37 0 190 -0.0
08/06/2017
16.71
 23,210 16.78 16.78 15.92 0 1,010 -0.0
07/06/2017
16.78
 2,280 16.02 16.78 16.51 180 0 0.0
06/06/2017
16.02
 52,960 16.20 16.78 16.02 190 450 -0.0
05/06/2017
16.20
 17,520 16.85 16.85 16.16 0 0 0
02/06/2017
16.85
 8,610 16.58 16.85 15.95 10 1,000 -0.0
01/06/2017
16.58
 80 16.65 16.65 16.58 0 0 0
31/05/2017
16.65
 7,820 16.27 16.65 15.89 0 0 0
30/05/2017
16.27
 15,200 17.13 17.13 16.27 0 0 0
29/05/2017
17.13
 12,610 17.13 17.13 16.37 0 0 0
26/05/2017
17.13
 9,750 17.13 17.13 16.61 0 0 0
25/05/2017
17.13
 19,650 16.61 17.13 16.58 0 0 0
24/05/2017
16.61
 119,590 16.58 17.27 16.27 3,400 33,770 -0.7
23/05/2017
16.58
 72,990 16.65 17.16 16.27 11,000 10,000 0.0
22/05/2017
16.65
 148,230 16.37 16.85 15.89 0 0 0
19/05/2017
16.37
 41,780 16.65 17.13 16.30 0 0 0
18/05/2017
16.65
 11,090 17.27 17.27 16.65 500 0 0.0
17/05/2017
17.27
 75,650 17.13 17.96 16.71 2,000 2,000 -0.0
16/05/2017
17.13
 351,790 16.16 17.27 16.02 42,150 3,000 0.9
15/05/2017
16.16
 120,500 15.61 16.16 15.47 2,380 0 0.1
12/05/2017
15.61
 18,160 16.02 16.02 15.61 280 0 0.0
11/05/2017
16.02
 20,150 16.13 16.13 15.54 0 0 0
10/05/2017
16.13
 16,170 15.89 16.13 15.20 0 0 0
09/05/2017
15.89
 22,010 16.23 16.23 15.68 0 0 0
08/05/2017
16.23
 69,490 16.51 16.51 15.89 0 8,500 -0.2
05/05/2017
16.51
 175,210 16.09 16.58 15.89 280 0 0.0
04/05/2017
16.09
 10,280 16.30 16.37 15.68 0 2,000 -0.0
03/05/2017
16.30
 64,890 15.54 16.44 15.54 0 0 0
28/04/2017
15.54
 14,640 15.54 15.54 15.13 4,720 0 0.1
27/04/2017
15.54
 92,890 16.16 16.16 15.54 0 0 0
26/04/2017
16.16
 37,430 16.23 16.23 15.64 0 0 0
25/04/2017
16.23
 653,740 16.37 16.44 16.13 10 124,500 -2.9
24/04/2017
16.37
 617,750 15.89 16.40 15.89 0 4,300 -0.1
21/04/2017
15.89
 2,376,900 14.85 15.89 14.78 0 167,580 -3.8
20/04/2017
14.85
 237,720 14.64 14.85 14.50 0 40,000 -0.8
19/04/2017
14.64
 613,620 14.57 14.85 14.50 1,000 5,000 -0.1
18/04/2017
14.57
 57,290 14.71 14.85 14.30 0 10,000 -0.2
17/04/2017
14.71
 277,430 14.50 14.92 13.54 0 0 0
14/04/2017
14.50
 81,620 14.50 14.50 14.30 0 5,000 -0.1
13/04/2017
14.50
 41,280 14.85 14.85 14.50 0 0 0
12/04/2017
14.85
 522,760 14.50 15.47 14.50 10,000 40,700 -0.7
11/04/2017
14.50
 167,530 14.44 14.50 14.44 5,000 40,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |