CTCP Đầu tư Năm Bảy Bảy (nbb)

24.60
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
(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)
30/06/2014
11.91
 101,010 12.17 12.17 11.91 0 30,880 -0.6
27/06/2014
12.17
 48,920 12.50 12.57 12.17 0 0 0
26/06/2014
12.50
 129,060 12.24 12.70 12.43 0 200 -0.0
25/06/2014
12.24
 92,140 11.91 12.37 11.77 0 0 0
24/06/2014
11.91
 95,410 11.91 11.91 11.71 0 0 0
23/06/2014
11.91
 64,170 12.37 12.37 11.91 27,000 20,310 0.1
20/06/2014
12.37
 64,990 12.90 12.90 12.24 200 10,000 -0.2
19/06/2014: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
19/06/2014
12.90
 87,810 12.26 12.96 12.04 0 0 0
18/06/2014
12.26
 120,740 12.16 12.36 12.05 0 0 0
17/06/2014
12.16
 125,780 12.21 12.21 11.85 0 43,610 -1.0
16/06/2014
12.21
 32,660 12.36 12.36 12.10 1,700 220 0.0
13/06/2014
12.36
 140,700 12.62 12.88 12.26 0 60,190 -1.4
12/06/2014
12.62
 169,580 12.16 12.98 12.41 27,000 43,110 -0.4
11/06/2014
12.16
 381,150 11.38 12.16 12.16 0 108,000 -2.5
10/06/2014
11.38
 13,060 11.69 11.69 11.38 0 0 0
09/06/2014
11.69
 60,770 11.69 11.85 11.59 0 4,000 -0.1
06/06/2014
11.69
 31,210 11.54 11.69 11.59 0 19,550 -0.4
05/06/2014
11.54
 6,550 11.54 11.54 11.49 0 5,110 -0.1
04/06/2014
11.54
 68,300 11.49 11.85 11.49 0 52,500 -1.2
03/06/2014
11.49
 196,850 11.85 11.85 11.43 0 88,310 -2.0
02/06/2014
11.85
 51,180 11.85 11.85 11.59 0 33,430 -0.8
30/05/2014
11.85
 12,000 12.10 12.10 11.74 0 0 0
29/05/2014
12.10
 9,950 12.10 12.10 11.33 0 0 0
28/05/2014
12.10
 13,610 12.26 12.26 11.85 0 0 0
27/05/2014
12.26
 19,190 12.00 12.26 11.85 0 0 0
26/05/2014
12.00
 49,090 11.79 12.00 11.49 0 0 0
23/05/2014
11.79
 28,690 12.10 12.10 11.79 0 0 0
22/05/2014
12.10
 22,180 12.46 12.46 12.00 0 0 0
21/05/2014
12.46
 19,250 12.21 12.72 11.85 0 0 0
20/05/2014
12.21
 38,500 12.16 12.21 11.95 0 3,000 -0.1
19/05/2014
12.16
 32,070 12.31 12.31 11.49 0 0 0
16/05/2014
12.31
 49,940 11.59 12.36 11.33 0 5,000 -0.1
15/05/2014
11.59
 121,860 11.54 12.31 11.07 0 0 0
14/05/2014
11.54
 49,380 10.82 11.54 10.76 1,700 0 0.0
13/05/2014
10.82
 103,930 10.92 11.02 10.25 0 0 0
12/05/2014
10.92
 105,250 11.69 11.69 10.92 0 0 0
09/05/2014
11.69
 72,240 11.38 12.16 11.38 50,000 0 1.2
08/05/2014
11.38
 127,660 12.21 12.21 11.38 0 0 0
07/05/2014
12.21
 25,720 12.26 12.46 11.90 0 0 0
06/05/2014
12.26
 81,040 12.93 12.93 12.26 0 39,390 -0.9
05/05/2014
12.93
 11,780 13.08 13.29 12.67 0 0 0
29/04/2014
13.08
 89,960 12.82 13.24 12.62 0 39,940 -1.0
28/04/2014
12.82
 29,080 13.08 13.19 12.82 0 0 0
25/04/2014
13.08
 52,750 12.36 13.19 12.41 0 10,500 -0.3
24/04/2014
12.36
 308,180 11.59 12.36 11.43 0 110,000 -2.6
23/04/2014
11.59
 68,860 11.90 12.10 11.54 610 30 0.0
22/04/2014
11.90
 150,920 11.74 12.31 11.49 1,330 0 0.0
21/04/2014
11.74
 104,340 12.62 12.62 11.74 0 0 0
18/04/2014
12.62
 109,550 13.44 13.44 12.62 5,040 0 0.1
17/04/2014
13.44
 38,890 12.72 13.60 12.72 0 40 -0.0
16/04/2014
12.72
 72,850 13.29 13.39 12.62 0 0 0
15/04/2014
13.29
 84,710 13.29 13.80 13.24 0 0 0
14/04/2014
13.29
 93,190 13.65 13.65 13.13 2,060 80 0.1
11/04/2014
13.65
 83,870 13.91 13.91 13.34 0 9,630 -0.3
10/04/2014
13.91
 88,040 13.91 14.06 13.65 0 8,080 -0.2
08/04/2014
13.91
 239,810 13.49 14.06 13.70 0 4,200 -0.1
07/04/2014
13.49
 214,850 12.72 13.60 12.72 10 0 0.0
04/04/2014
12.72
 29,650 12.72 12.72 12.46 0 0 0
03/04/2014
12.72
 60,690 12.77 12.77 12.52 0 0 0
02/04/2014
12.77
 107,030 12.82 12.82 12.41 0 0 0
01/04/2014
12.82
 90,850 12.88 12.88 12.62 0 0 0
31/03/2014
12.88
 38,820 13.13 13.13 12.88 0 0 0
28/03/2014
13.13
 41,480 13.13 13.13 12.88 0 10,000 -0.3
27/03/2014
13.13
 67,000 12.98 13.13 12.67 0 0 0
26/03/2014
12.98
 147,470 13.44 13.49 12.77 24,900 0 0.6
25/03/2014
13.44
 276,260 13.49 13.55 13.29 0 5,000 -0.1
24/03/2014
13.49
 178,160 12.98 13.55 12.98 0 7,510 -0.2
21/03/2014
12.98
 94,580 13.13 13.29 12.98 0 0 0
20/03/2014
13.13
 74,710 13.29 13.49 13.03 0 27,490 -0.7
19/03/2014
13.29
 94,570 13.39 13.44 13.29 0 12,000 -0.3
18/03/2014
13.39
 134,190 13.29 13.49 13.13 50,000 10,000 1.0
17/03/2014
13.29
 121,010 13.29 13.60 13.29 11,000 42,040 -0.8
14/03/2014
13.29
 123,350 13.55 13.55 13.29 31,040 0 0.8
13/03/2014
13.55
 34,540 13.70 13.75 13.44 0 0 0
12/03/2014
13.70
 326,620 13.44 13.91 13.49 62,100 0 1.7
11/03/2014
13.44
 176,790 13.70 13.80 13.39 19,130 0 0.5
10/03/2014
13.70
 163,000 14.16 14.16 13.60 0 0 0
07/03/2014
14.16
 207,710 13.86 14.58 13.55 15,000 400 0.4
06/03/2014
13.86
 219,720 13.03 13.91 13.24 38,000 0 1.0
05/03/2014
13.03
 190,630 12.67 13.03 12.77 17,800 47,450 -0.7
04/03/2014
12.67
 361,110 13.39 13.39 12.46 0 0 0
03/03/2014
13.39
 262,520 14.37 14.63 13.39 0 0 0
28/02/2014
14.37
 432,490 13.91 14.37 13.75 29,540 3,000 0.7
27/02/2014
13.91
 921,080 14.78 14.78 13.91 318,370 41,000 7.8
26/02/2014
14.78
 580,190 14.94 15.04 14.42 201,930 3,350 5.7
25/02/2014
14.94
 660,670 14.73 15.45 14.68 266,240 0 7.7
24/02/2014
14.73
 847,080 13.80 14.73 14.01 289,280 0 8.3
21/02/2014
13.80
 649,530 12.93 13.80 12.57 199,660 2,000 5.1
20/02/2014
12.93
 543,960 13.19 13.91 12.52 246,900 5,190 6.1
19/02/2014
13.19
 618,090 12.67 13.55 12.46 182,940 77,800 2.6
18/02/2014
12.67
 1,192,630 13.39 13.39 12.62 410,700 181,940 5.7
17/02/2014
13.39
 597,070 12.52 13.39 12.67 99,800 0 2.6
14/02/2014
12.52
 669,010 11.74 12.52 12.46 125,100 0 3.0
13/02/2014
11.74
 485,360 11.02 11.74 11.59 71,820 0 1.6
12/02/2014
11.02
 329,270 10.30 11.02 10.66 0 0 0
11/02/2014
10.30
 480,130 10.15 10.82 10.30 68,260 0 1.4
10/02/2014
10.15
 558,780 9.53 10.15 9.53 10,860 0 0.2
07/02/2014
9.53
 572,430 9.63 9.68 9.37 126,820 16,000 2.0
06/02/2014
9.63
 565,770 9.17 9.73 9.37 77,430 170 1.4
27/01/2014
9.17
 646,510 8.60 9.17 8.60 287,190 0 5.1

Chính sách bảo mật | Điều khoản sử dụng |