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% 387,700 -800 0
17.20
17.40
17.30
2 tháng
(2026-09-04) 		0.10 0.58% 979,900 -1,800 0.0
16.55
17.80
17.30
3 tháng
(2026-08-05) 		0.15 0.87% 1,410,600 -9,000 -0.1
16.55
17.80
17.30
6 tháng
(2026-05-07) 		-0.45 -2.54% 3,426,200 -24,300 -0.4
16.55
17.95
17.30
12 tháng
(2025-11-10) 		-2.25 -11.51% 9,000,000 -45,600 -0.8
16.10
20.95
17.30
24 tháng
(2024-11-13) 		-7.60 -30.52% 40,433,200 -95,800 -2.1
16.10
26.80
17.30
36 tháng
(2023-11-20) 		-4.15 -19.35% 64,683,600 -165,865 -3.6
16.10
26.80
17.30
60 tháng
(2021-11-29) 		-24.70 -58.81% 532,580,700 -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)
11/08/2017
11.02
 31,320 10.69 11.02 10.66 0 0 0
10/08/2017
11.02
 16,310 11.02 11.02 10.69 0 0 0
09/08/2017
11.15
 57,090 10.76 11.15 10.37 6,980 0 0.1
08/08/2017
10.89
 18,190 10.79 10.89 10.79 0 0 0
07/08/2017
10.89
 47,660 10.89 10.95 10.76 20,000 0 0.3
04/08/2017
10.89
 15,850 10.89 10.89 10.82 530 0 0.0
03/08/2017
10.99
 87,210 11.12 11.12 10.79 4,610 0 0.1
02/08/2017
10.99
 13,680 11.02 11.02 10.89 0 0 0
01/08/2017
10.89
 30,750 10.89 11.02 10.69 0 0 0
31/07/2017
11.02
 33,280 11.02 11.15 11.02 0 0 0
28/07/2017
11.02
 32,720 11.15 11.28 11.02 0 10 0.0
27/07/2017
11.15
 102,770 11.02 11.67 10.95 0 160 0.0
26/07/2017
11.02
 9,490 10.50 11.05 10.50 0 10 0.0
25/07/2017
11.02
 6,100 10.86 11.08 10.47 0 0 0
24/07/2017
11.02
 15,870 10.79 11.02 10.79 0 0 0
21/07/2017
11.08
 23,150 11.15 11.15 10.69 0 0 0
20/07/2017
10.99
 14,330 10.82 10.99 10.57 0 0 0
19/07/2017
11.02
 20,230 11.02 11.02 10.76 0 0 0
18/07/2017
11.08
 17,000 11.02 11.28 11.02 0 10 0.0
17/07/2017
11.28
 47,220 11.02 11.28 11.02 0 0 0
14/07/2017
11.28
 23,190 11.28 11.28 11.02 0 0 0
13/07/2017
11.28
 73,510 11.15 11.34 11.08 4,079,605 4,084,805 -0.1
12/07/2017
11.31
 19,370 11.28 11.34 11.15 16,000 10,000 0.1
11/07/2017
11.34
 55,510 11.34 11.34 11.08 31,930 33,940 0.0
10/07/2017
11.34
 51,560 11.28 11.34 11.18 1,000 0 0.0
07/07/2017
11.54
 31,030 11.47 11.60 11.34 0 0 0
06/07/2017
11.60
 4,410 11.47 11.60 11.47 0 0 0
05/07/2017
11.54
 1,029,120 11.47 11.60 11.34 0 0 0
04/07/2017
11.44
 15,480 11.47 11.54 11.34 0 0 0
03/07/2017
11.54
 155,340 11.60 11.60 11.41 0 10 0.0
30/06/2017
11.47
 195,260 11.34 11.54 11.34 0 30 0.0
29/06/2017
11.47
 121,670 11.54 11.60 11.44 230 0 0.0
28/06/2017
11.67
 32,120 11.67 11.67 11.60 0 2,000 0.0
27/06/2017
11.80
 436,350 11.67 11.99 11.60 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
11.60
 44,570 11.54 11.60 11.54 18,740 0 0.3
23/06/2017
10.85
 77,650 12.30 12.30 10.85 0 1,000 0.0
22/06/2017
11.66
 18,590 11.33 12.19 11.33 2,040 1,710 0.0
21/06/2017
11.55
 114,360 12.06 12.36 11.55 38,540 520 0.8
20/06/2017
12.41
 18,490 12.14 12.41 12.14 1,000 0 0.0
19/06/2017
12.41
 11,910 12.57 12.57 12.14 120 0 0.0
16/06/2017
12.57
 570 12.41 12.57 12.41 520 0 0.0
15/06/2017
12.30
 97,970 12.95 13.00 12.30 500 0 0.0
14/06/2017
12.84
 13,250 12.60 12.84 12.52 200 0 0.0
13/06/2017
12.79
 12,860 12.68 12.79 12.68 0 0 0
12/06/2017
12.90
 18,000 12.90 12.90 12.52 0 180 0.0
09/06/2017
12.95
 7,950 13.09 13.09 12.79 0 190 0.0
08/06/2017
13.06
 23,210 12.46 13.06 12.44 0 1,010 0.0
07/06/2017
13.11
 2,280 12.90 13.11 12.90 180 0 0.0
06/06/2017
12.52
 52,960 13.11 13.11 12.52 190 450 0.0
05/06/2017
12.65
 17,520 12.63 12.95 12.63 0 0 0
02/06/2017
13.17
 8,610 12.46 13.17 12.46 10 1,000 0.0
01/06/2017
12.95
 80 12.95 12.95 12.95 0 0 0
31/05/2017
13.00
 7,820 12.41 13.00 12.41 0 0 0
30/05/2017
12.71
 15,200 12.90 13.27 12.71 0 0 0
29/05/2017
13.38
 12,610 12.79 13.38 12.79 0 0 0
26/05/2017
13.38
 9,750 13.06 13.38 12.98 0 0 0
25/05/2017
13.38
 19,650 12.98 13.38 12.95 0 0 0
24/05/2017
12.98
 119,590 12.71 13.49 12.71 3,400 33,770 -0.7
23/05/2017
12.95
 72,990 12.71 13.41 12.71 11,000 10,000 0.0
22/05/2017
13.00
 148,230 12.68 13.17 12.41 0 0 0
19/05/2017
12.79
 41,780 12.95 13.38 12.73 0 0 0
18/05/2017
13.00
 11,090 13.49 13.49 13.00 500 0 0.0
17/05/2017
13.49
 75,650 13.17 14.03 13.06 2,000 2,000 0.0
16/05/2017
13.38
 351,790 12.52 13.49 12.52 42,150 3,000 0.9
15/05/2017
12.63
 120,500 12.41 12.63 12.09 2,380 0 0.1
12/05/2017
12.19
 18,160 12.46 12.52 12.19 280 0 0.0
11/05/2017
12.52
 20,150 12.36 12.52 12.14 0 0 0
10/05/2017
12.60
 16,170 12.25 12.60 11.87 0 0 0
09/05/2017
12.41
 22,010 12.25 12.52 12.25 0 0 0
08/05/2017
12.68
 69,490 12.79 12.84 12.41 0 8,500 -0.2
05/05/2017
12.90
 175,210 12.41 12.95 12.41 280 0 0.0
04/05/2017
12.57
 10,280 12.63 12.79 12.25 0 2,000 0.0
03/05/2017
12.73
 64,890 12.14 12.84 12.14 0 0 0
28/04/2017
12.14
 14,640 11.82 12.14 11.82 4,720 0 0.1
27/04/2017
12.14
 92,890 12.14 12.63 12.14 0 0 0
26/04/2017
12.63
 37,430 12.22 12.68 12.22 0 0 0
25/04/2017
12.68
 653,740 12.79 12.84 12.60 10 124,500 -2.9
24/04/2017
12.79
 617,750 12.76 12.82 12.41 0 4,300 -0.1
21/04/2017
12.41
 2,376,900 11.55 12.41 11.55 0 167,580 -3.8
20/04/2017
11.60
 237,720 11.44 11.60 11.33 0 40,000 -0.8
19/04/2017
11.44
 613,620 11.60 11.60 11.33 1,000 5,000 -0.1
18/04/2017
11.39
 57,290 11.60 11.60 11.17 0 10,000 -0.2
17/04/2017
11.49
 277,430 10.58 11.66 10.58 0 0 0
14/04/2017
11.33
 81,620 11.33 11.33 11.17 0 5,000 -0.1
13/04/2017
11.33
 41,280 11.39 11.55 11.33 0 0 0
12/04/2017
11.60
 522,760 11.33 12.09 11.33 10,000 40,700 -0.7
11/04/2017
11.33
 167,530 11.28 11.33 11.28 5,000 40,000 -0.7
10/04/2017
11.28
 142,510 11.09 11.28 11.01 0 61,000 -1.3
07/04/2017
11.09
 20,560 11.06 11.12 11.06 0 0 0
05/04/2017
11.33
 14,230 11.49 11.49 11.14 0 0 0
04/04/2017
11.28
 51,540 11.33 11.33 11.17 1,000 0 0.0
03/04/2017
11.17
 136,170 11.33 11.33 11.01 0 22,000 -0.5
31/03/2017
11.01
 46,810 10.95 11.28 10.95 2,000 100 0.0
30/03/2017
10.95
 27,980 11.60 11.60 10.95 0 1,900 0.0
29/03/2017
11.44
 68,720 11.09 11.60 11.09 1,500 10,000 -0.2
28/03/2017
11.09
 30,040 11.12 11.12 10.90 0 0 0
27/03/2017
11.12
 92,320 11.22 11.28 10.74 0 0 0
24/03/2017
11.12
 67,890 11.22 11.22 10.82 37,000 19,700 0.4
23/03/2017
10.79
 52,970 11.06 11.17 10.79 0 10,010 -0.2
22/03/2017
10.95
 119,210 10.90 11.17 10.74 1,000 10 0.0

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