CTCP Đầu tư Năm Bảy Bảy (nbb)

22
-0.05
(-0.23%)
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
(2024-08-20) 		-1 -4.35% 521,400 -730,228 -16.3
21.80
23
22
2 tháng
(2024-07-22) 		-2.80 -11.29% 1,111,100 -725,128 -16.2
21.25
24.80
22
3 tháng
(2024-06-21) 		-1.95 -8.14% 2,101,500 -697,528 -15.6
21.25
25.50
22
6 tháng
(2024-03-25) 		-3 -12% 7,449,200 -710,928 -15.9
21.25
26
22
12 tháng
(2023-09-25) 		1.80 8.91% 31,756,300 -727,493 -16.2
17.60
26
22
24 tháng
(2022-09-30) 		2.60 13.40% 176,307,700 -834,364 -18.8
11.95
26
22
36 tháng
(2021-10-05) 		-12.15 -35.58% 550,136,500 -664,124 -21.6
11.95
59.70
22
60 tháng
(2019-10-16) 		4.83 28.10% 603,542,730 -11,759,984 -245.3
11.95
59.70
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
14.95
 310,100 14.85 14.95 14.50 0 3,000 -0.0
06/07/2023
14.85
 379,300 14.90 15.05 14.50 7,100 0 0.1
05/07/2023
14.90
 366,500 14.85 15.15 14.90 16,100 20,000 -0.1
04/07/2023
14.85
 177,500 14.85 14.90 14.60 12,900 0 0.2
03/07/2023
14.85
 190,700 14.60 14.85 14.60 11,900 0 0.2
30/06/2023
14.60
 449,300 14.90 14.95 14.55 4,500 0 0.1
29/06/2023
14.90
 506,400 15.50 15.50 14.90 5,800 2,100 0.1
28/06/2023
15.50
 777,400 15.75 15.90 15.40 3,200 1,900 0.0
27/06/2023
15.75
 454,800 15.45 15.75 15.30 0 0 0
26/06/2023
15.45
 893,100 15.85 16 15.25 6,300 9,500 -0.0
23/06/2023
15.85
 714,400 15.85 16.25 15.50 3,200 21,800 -0.3
22/06/2023
15.85
 2,166,000 14.85 15.85 14.65 31,100 23,500 0.1
21/06/2023
14.85
 299,600 14.80 15 14.70 6,800 0 0.1
20/06/2023
14.80
 496,100 14.25 14.85 14.25 1,800 15,400 -0.2
19/06/2023
14.25
 439,400 14.60 14.65 14.25 0 15,700 -0.2
16/06/2023
14.60
 535,900 14.80 15 14.55 100 2,000 -0.0
15/06/2023
14.80
 380,700 14.50 14.90 14.50 0 700 -0.0
14/06/2023
14.50
 564,800 14.85 15.20 14.50 0 4,400 -0.1
13/06/2023
14.85
 439,400 14.60 14.85 14.60 0 0 0
12/06/2023
14.60
 444,000 14.40 14.60 14.15 2,900 0 0.0
09/06/2023
14.40
 349,000 14.60 14.65 14.30 0 0 0
08/06/2023
14.60
 1,274,000 14.90 15.25 14.60 1,400 0 0.0
07/06/2023
14.90
 540,900 14.65 15 14.65 1,000 4,700 -0.1
06/06/2023
14.65
 487,600 14.50 14.65 14.40 18,500 1,800 0.2
05/06/2023
14.50
 517,600 14.70 15 14.45 0 10,500 -0.2
02/06/2023
14.70
 778,700 14.65 15.35 14.50 1,500 12,100 -0.2
01/06/2023
14.65
 440,900 14.85 15.10 14.50 0 8,200 -0.1
31/05/2023
14.85
 1,284,900 14.40 14.85 14.20 0 6,300 -0.1
30/05/2023
14.40
 903,600 14.50 14.95 14.10 1,900 16,300 -0.2
29/05/2023
14.50
 480,300 14.15 14.55 14.20 11,000 0 0.2
26/05/2023
14.15
 883,100 13.70 14.30 13.65 19,000 47,600 -0.4
25/05/2023
13.70
 420,500 13.90 14.10 13.70 0 50,700 -0.7
24/05/2023
13.90
 644,900 13.75 14.35 13.70 0 400 -0.0
23/05/2023
13.75
 523,600 14.15 14.15 13.65 3,600 2,900 0.0
22/05/2023
14.15
 789,300 13.15 14.20 13.30 9,400 0 0.1
19/05/2023
13.15
 249,500 13.20 13.35 13.10 4,100 500 0.0
18/05/2023
13.20
 188,000 13 13.25 13 3,900 5,700 -0.0
17/05/2023
13
 361,000 13.25 13.40 13 0 0 0
16/05/2023
13.25
 345,600 13.45 13.45 13.25 1,000 300 0.0
15/05/2023
13.45
 491,100 13.45 13.75 13.45 3,300 0 0.0
12/05/2023
13.45
 643,000 13.30 13.45 13.25 25,900 0 0.3
11/05/2023
13.30
 597,300 13.50 13.60 13.30 8,100 0 0.1
10/05/2023
13.50
 526,100 13.30 13.60 13.25 16,400 0 0.2
09/05/2023
13.30
 538,700 12.95 13.50 13 0 0 0
08/05/2023
12.95
 207,700 12.85 13 12.85 400 2,200 -0.0
05/05/2023
12.85
 169,600 12.85 12.95 12.75 0 900 -0.0
04/05/2023
12.85
 259,800 13.05 13.15 12.85 8,400 0 0.1
28/04/2023
13.05
 257,600 12.80 13.05 12.70 5,000 700 0.1
27/04/2023
12.80
 128,000 12.75 12.90 12.70 0 4,400 -0.1
26/04/2023
12.75
 205,800 12.75 12.80 12.50 0 6,200 -0.1
25/04/2023
12.75
 294,200 12.80 12.90 12.50 1,800 100 0.0
24/04/2023
12.80
 179,300 12.85 12.90 12.80 6,000 0 0.1
21/04/2023
12.85
 233,600 12.65 12.90 12.65 400 6,100 -0.1
20/04/2023
12.65
 241,100 12.70 12.85 12.65 0 0 0
19/04/2023
12.70
 760,600 12.85 13.05 12.60 0 8,400 -0.1
18/04/2023
12.85
 276,600 12.85 13.10 12.70 0 0 0.1
17/04/2023
12.85
 313,800 13 13.10 12.80 10,500 100 0.1
14/04/2023
13
 1,677,900 13.90 14.05 12.95 18,800 10,400 0.1
13/04/2023
13.90
 341,100 13.85 14.15 13.75 13,100 0 0.2
12/04/2023
13.85
 331,500 13.90 14.10 13.60 11,900 0 0.2
11/04/2023
13.90
 396,200 13.85 13.90 13.25 0 0 0.1
10/04/2023
13.85
 439,600 13.80 14.15 13.55 9,300 100 0.1
07/04/2023
13.80
 421,200 13.95 14.30 13.55 4,400 0 0.1
06/04/2023
13.95
 1,128,300 14 14.55 13.95 9,600 0 0.1
05/04/2023
14
 1,181,500 13.50 14.15 13.40 15,200 0 0.2
04/04/2023
13.50
 636,100 13.60 13.85 13.20 3,900 0 0.1
03/04/2023
13.60
 509,700 13.10 13.65 13.15 24,700 0 0.3
31/03/2023
13.10
 479,100 13.60 13.60 12.95 5,200 100 0.1
30/03/2023
13.60
 486,500 13.55 14 13.35 200 3,300 -0.0
29/03/2023
13.55
 1,284,300 12.70 13.55 12.75 10,000 200 0.1
28/03/2023
12.70
 159,000 12.75 12.95 12.70 3,000 0 0.0
27/03/2023
12.75
 100,300 12.75 12.80 12.70 8,600 0 0.1
24/03/2023
12.75
 144,900 12.75 12.75 12.60 0 0 0
23/03/2023
12.75
 73,000 12.80 12.80 12.60 0 0 0
22/03/2023
12.80
 101,300 12.85 13 12.80 0 0 0
21/03/2023
12.85
 116,900 12.90 12.90 12.55 0 3,100 -0.0
20/03/2023
12.90
 342,400 12.65 13.10 12.55 0 1,300 -0.0
17/03/2023
12.65
 78,800 12.60 12.70 12.55 0 0 0.1
16/03/2023
12.60
 45,000 12.75 12.75 12.55 0 0 0.1
15/03/2023
12.75
 230,400 12.65 12.85 12.60 4,400 0 0.1
14/03/2023
12.65
 189,600 12.70 12.70 12.45 0 900 -0.0
13/03/2023
12.70
 230,200 12.70 12.70 12.50 0 0 0.0
10/03/2023
12.70
 109,900 12.70 12.70 12.50 0 0 0.0
09/03/2023
12.70
 143,000 12.80 12.80 12.65 900 0 0.0
08/03/2023
12.80
 139,500 12.80 12.80 12.55 0 0 -0.0
07/03/2023
12.80
 78,700 12.90 12.90 12.55 0 500 -0.0
06/03/2023
12.90
 190,300 12.70 13.05 12.65 0 0 0.0
03/03/2023
12.70
 170,900 12.75 12.75 12.50 0 0 0.0
02/03/2023
12.75
 69,400 12.80 12.80 12.55 0 0 0.0
01/03/2023
12.80
 153,200 12.65 12.80 12.35 500 0 0.0
28/02/2023
12.65
 164,300 12.75 12.95 12.55 0 0 -0.0
27/02/2023
12.75
 225,100 12.75 12.75 12.20 0 800 -0.0
24/02/2023
12.75
 109,800 12.80 12.80 12.45 0 2,200 -0.0
23/02/2023
12.80
 232,800 12.80 12.80 12.35 0 8,900 -0.1
22/02/2023
12.80
 271,600 13.10 13.10 12.60 800 200 0.0
21/02/2023
13.10
 346,000 13.40 13.50 13.10 8,100 100 0.1
20/02/2023
13.40
 297,800 12.90 13.40 12.65 10,700 800 0.1
17/02/2023
12.90
 182,200 12.85 13 12.50 400 0 0.0
16/02/2023
12.85
 118,200 12.65 13 12.50 100 0 0.0
15/02/2023
12.65
 172,200 12.15 12.65 12.15 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |