CTCP Đầu tư Năm Bảy Bảy (nbb)

24.80
0.15
(0.61%)
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
(2024-10-15) 		1.55 6.84% 1,113,000 -8,980 -0.2
22.65
25
24.20
2 tháng
(2024-09-16) 		1.95 8.76% 1,587,600 -10,280 -0.2
22
25
24.20
3 tháng
(2024-08-16) 		1.45 6.37% 2,099,300 -738,508 -16.5
21.80
25
24.20
6 tháng
(2024-05-20) 		-1.60 -6.20% 5,005,000 -669,508 -14.9
21.25
26
24.20
12 tháng
(2023-11-20) 		2.75 12.82% 24,622,700 -722,573 -16.1
20.10
26
24.20
24 tháng
(2022-11-25) 		11.25 86.87% 139,179,600 -898,021 -20.1
11.95
26
24.20
36 tháng
(2021-11-30) 		-18.70 -43.59% 491,127,000 -796,704 -23.0
11.95
59.70
24.20
60 tháng
(2019-12-11) 		7.57 45.48% 602,544,850 -11,665,824 -243.4
11.95
59.70
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2015
14.95
 254,680 15.01 15.28 14.95 10,640 5,010 0.1
09/04/2015
15.01
 356,900 14.75 15.08 14.55 7,590 14,600 -0.2
08/04/2015
14.75
 823,900 14.15 14.82 14.09 3,560 52,050 -1.1
07/04/2015
14.15
 211,020 13.82 14.35 13.82 27,730 13,000 0.3
06/04/2015
13.82
 51,610 14.02 14.02 13.82 90 0 0.0
03/04/2015
14.02
 71,270 13.96 14.15 13.89 15,190 5,400 0.2
02/04/2015
13.96
 195,440 13.76 14.09 13.76 88,730 10,600 1.6
01/04/2015
13.76
 131,460 14.09 14.09 13.69 2,000 0 0.0
31/03/2015
14.09
 201,070 13.69 14.09 13.69 0 6,000 -0.1
30/03/2015
13.69
 109,680 13.69 14.02 13.63 0 6,000 -0.1
27/03/2015
13.69
 113,900 13.89 13.96 13.69 1,770 0 0.0
26/03/2015
13.89
 88,290 14.22 14.22 13.89 1,000 14,400 -0.3
25/03/2015
14.22
 2,375,180 13.63 14.22 13.56 0 0 0
24/03/2015
13.63
 100,240 13.49 13.69 13.43 0 0 0
23/03/2015
13.49
 122,800 13.69 13.76 13.49 1,400 0 0.0
20/03/2015
13.69
 136,900 13.76 13.82 13.63 0 0 0
19/03/2015
13.76
 158,670 13.89 14.02 13.69 0 5,000 -0.1
18/03/2015
13.89
 181,420 13.89 14.09 13.82 0 14,000 -0.3
17/03/2015
13.89
 287,480 14.09 14.09 13.69 5,500 264,570 -5.4
16/03/2015
14.09
 1,677,270 13.56 14.35 13.43 0 195,000 -4.2
13/03/2015
13.56
 187,650 13.63 13.69 13.56 0 0 0
12/03/2015
13.63
 305,240 13.56 13.76 13.56 0 0 0
11/03/2015
13.56
 475,360 13.43 13.82 13.43 0 51,540 -1.1
10/03/2015
13.43
 499,720 13.63 13.63 13.43 0 347,330 -7.1
09/03/2015
13.63
 592,570 13.63 13.76 13.56 0 352,800 -7.3
06/03/2015
13.63
 1,029,200 13.43 13.69 13.36 1,100 760,000 -15.5
05/03/2015
13.43
 667,170 13.69 13.69 13.43 1,600 521,650 -10.6
04/03/2015
13.69
 407,200 13.43 13.69 13.49 1,500 253,000 -5.2
03/03/2015
13.43
 427,060 13.23 13.49 13.29 15,000 330,000 -6.4
02/03/2015
13.23
 661,380 13.56 13.56 13.16 0 625,000 -12.6
27/02/2015
13.56
 1,219,160 13.49 13.82 13.56 0 1,101,590 -22.7
26/02/2015
13.49
 83,850 13.49 13.49 13.43 0 0 0
25/02/2015
13.49
 169,030 13.76 13.76 13.43 0 0 0
24/02/2015
13.76
 47,220 13.89 14.35 13.76 0 0 0
13/02/2015
13.89
 945,290 13.16 13.96 13.29 1,280 47,500 -0.9
12/02/2015
13.16
 238,250 13.03 13.36 13.16 0 0 0
11/02/2015
13.03
 124,260 12.96 13.10 13.03 0 0 0
10/02/2015
12.96
 110,850 13.03 13.36 12.90 0 28,070 -0.6
09/02/2015
13.03
 115,280 13.29 13.29 13.03 0 75,000 -1.5
06/02/2015
13.29
 123,900 13.16 13.29 13.03 31,260 50,000 -0.4
05/02/2015
13.16
 133,940 13.29 13.29 13.10 571,530 583,530 -0.2
04/02/2015
13.29
 19,160 13.23 13.43 13.10 0 0 0
03/02/2015
13.23
 112,710 13.29 13.56 13.23 0 0 0
02/02/2015
13.29
 98,710 13.36 13.43 13.29 500 0 0.0
30/01/2015
13.36
 292,590 13.56 13.69 13.36 0 0 0
29/01/2015
13.56
 95,680 13.69 13.82 13.56 3,380 0 0.1
28/01/2015
13.69
 78,710 13.69 13.82 13.63 200 0 0.0
27/01/2015
13.69
 547,030 13.49 14.02 13.56 47,500 0 1.0
26/01/2015
13.49
 90,560 13.56 13.63 13.49 0 0 0
23/01/2015
13.56
 120,070 13.56 13.69 13.56 5,000 0 0.1
22/01/2015
13.56
 70,750 13.56 13.69 13.56 18,000 0 0.4
21/01/2015
13.56
 69,940 13.63 13.69 13.56 3,250 0 0.1
20/01/2015
13.63
 54,110 13.69 13.76 13.63 0 0 0
19/01/2015
13.69
 123,120 13.56 13.76 13.49 915,370 900,000 0.3
16/01/2015
13.56
 212,820 13.63 13.76 13.56 0 0 0
15/01/2015
13.63
 144,880 13.76 13.76 13.63 0 0 0
14/01/2015
13.76
 116,020 13.56 13.89 13.49 150,000 150,000 0
13/01/2015
13.56
 40,870 13.63 13.76 13.43 0 0 0
12/01/2015
13.63
 45,400 13.69 13.89 13.63 0 0 0
09/01/2015
13.69
 138,920 13.63 14.09 13.63 0 0 0
08/01/2015
13.63
 50,700 13.63 13.82 13.63 0 0 0
07/01/2015
13.63
 106,520 13.69 13.89 13.63 250 0 0.0
06/01/2015
13.69
 84,690 13.82 13.82 13.56 0 0 0
05/01/2015
13.82
 109,990 14.42 14.42 13.82 0 0 0
31/12/2014
14.42
 301,570 13.63 14.42 13.56 0 0 0
30/12/2014
13.63
 127,810 13.23 13.63 13.03 0 0 0
29/12/2014
13.23
 282,750 13.23 13.49 12.96 0 0 0
26/12/2014
13.23
 63,430 13.36 13.36 13.23 0 0 0
25/12/2014
13.36
 618,590 13.56 13.56 13.36 11,000 2,500 0.2
24/12/2014
13.56
 448,740 13.43 13.69 13.29 0 0 0
23/12/2014
13.43
 117,560 13.56 13.82 13.43 0 70,060 -1.4
22/12/2014
13.56
 153,190 13.56 13.76 13.43 0 0 0
19/12/2014
13.56
 110,880 13.76 13.89 13.36 0 0 0
18/12/2014
13.76
 198,360 13.76 13.89 13.56 123,340 1,700 2.5
17/12/2014
13.76
 449,520 13.69 13.76 13.03 1,700 0 0.0
16/12/2014
13.69
 281,060 14.09 14.09 13.63 0 10,100 -0.2
15/12/2014
14.09
 324,120 14.35 14.55 14.09 75,970 50,000 0.6
12/12/2014
14.35
 786,350 14.29 14.68 14.29 398,020 133,340 5.8
11/12/2014
14.29
 538,280 14.55 14.68 14.15 345,120 1,700 7.5
10/12/2014
14.55
 733,810 13.63 14.55 13.56 260,600 0 5.5
09/12/2014
13.63
 681,350 14.02 14.09 13.63 330,000 0 6.9
08/12/2014
14.02
 350,730 13.76 14.02 13.69 127,840 0 2.7
05/12/2014
13.76
 466,940 13.56 14.09 13.63 1,000 0 0.0
04/12/2014
13.56
 497,540 13.43 13.76 13.49 4,200 0 0.1
03/12/2014
13.43
 229,780 13.43 13.56 13.36 130,000 210,700 -1.6
02/12/2014
13.43
 124,680 13.43 13.49 13.36 0 0 0
01/12/2014
13.43
 85,920 13.56 13.63 13.43 340 0 0.0
28/11/2014
13.56
 184,710 13.63 13.69 13.43 0 0 0
27/11/2014
13.63
 335,800 13.23 13.76 13.23 0 0 0
26/11/2014
13.23
 226,390 13.49 13.49 13.10 20 0 0.0
25/11/2014
13.49
 107,790 13.43 13.56 13.43 0 0 0
24/11/2014
13.43
 347,430 13.29 13.56 13.16 0 0 0
21/11/2014
13.29
 282,730 13.56 13.56 13.23 0 12,150 -0.2
20/11/2014
13.56
 299,160 13.49 13.69 13.49 40,000 8,780 0.6
19/11/2014
13.49
 117,090 13.63 13.63 13.49 263,340 0 5.1
18/11/2014
13.63
 199,160 13.63 13.76 13.56 656,660 10,000 12.4
17/11/2014
13.63
 173,990 13.63 13.82 13.56 0 68,210 -1.4
14/11/2014
13.63
 293,720 13.76 13.76 13.49 0 88,920 -1.8
13/11/2014
13.76
 790,470 13.82 14.02 13.69 5,000 88,600 -1.7
12/11/2014
13.82
 323,970 13.76 13.89 13.69 0 131,990 -2.7

Chính sách bảo mật | Điều khoản sử dụng |