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% 380,500 -800 0
17.20
17.40
17.30
2 tháng
(2026-09-03) 		0.10 0.58% 1,011,600 -1,800 0.0
16.55
17.80
17.30
3 tháng
(2026-08-04) 		0.05 0.29% 1,419,400 -8,100 -0.1
16.55
17.80
17.30
6 tháng
(2026-05-06) 		-0.45 -2.54% 3,437,800 -27,100 -0.5
16.55
17.95
17.30
12 tháng
(2025-11-07) 		-1.95 -10.13% 9,076,100 -47,600 -0.8
16.10
20.95
17.30
24 tháng
(2024-11-12) 		-6.95 -28.66% 40,440,800 -98,300 -2.2
16.10
26.80
17.30
36 tháng
(2023-11-20) 		-4.15 -19.35% 64,676,400 -165,865 -3.6
16.10
26.80
17.30
60 tháng
(2021-11-29) 		-24.70 -58.81% 532,573,500 -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)
25/05/2010
22.10
 83,820 22.36 22.36 21.85 0 0 0
24/05/2010
22.10
 30,850 21.33 22.10 21.07 0 0 0
21/05/2010
21.33
 175,060 21.59 22.10 21.33 50 0 0.0
20/05/2010
22.36
 65,180 22.62 23.00 22.36 100 0 0.0
19/05/2010
23.00
 62,090 23.13 23.13 22.74 240 0 0.0
18/05/2010
23.13
 52,410 23.00 23.52 23.00 100 1,000 -0.1
17/05/2010
23.64
 18,310 23.13 23.64 23.13 100 0 0.0
14/05/2010
23.39
 11,120 24.16 24.16 23.39 100 0 0.0
13/05/2010
23.26
 174,040 23.00 24.29 23.00 0 10,000 -0.9
12/05/2010
23.13
 32,720 23.13 23.13 22.62 3,000 0 0.3
11/05/2010
23.13
 112,520 23.90 23.90 23.13 0 0 0
10/05/2010
23.13
 218,290 24.16 24.42 23.13 0 0 0
07/05/2010
24.16
 118,020 23.13 24.42 22.49 0 0 0
06/05/2010
23.64
 94,660 24.16 24.42 23.64 0 7,000 -0.7
05/05/2010
24.16
 75,160 24.93 24.93 24.16 0 0 0
04/05/2010
24.54
 214,960 24.03 24.54 24.03 0 0 0
29/04/2010
24.03
 41,770 24.42 24.42 23.90 0 0 0
28/04/2010
23.90
 169,690 24.16 24.16 23.77 0 0 0
27/04/2010
23.77
 101,660 23.77 24.42 23.52 0 0 0
26/04/2010
23.52
 255,210 23.77 24.67 23.52 500 7,960 -0.7
22/04/2010
24.67
 281,200 25.96 25.96 24.67 10,000 3,200 0.7
21/04/2010
25.96
 231,890 26.73 26.73 24.67 3,000 9,800 -0.7
20/04/2010
25.96
 236,890 25.19 26.21 25.06 0 200 0.0
19/04/2010
25.96
 204,470 27.50 27.50 25.96 0 0 0
16/04/2010
26.47
 157,670 25.70 26.99 25.70 0 0 0
15/04/2010
25.70
 171,650 24.93 25.96 24.93 200 0 0.0
14/04/2010
24.93
 161,740 23.77 24.93 23.64 210 1,000 -0.1
13/04/2010
23.77
 219,460 23.64 24.16 22.87 1,500 0 0.1
12/04/2010
23.77
 613,370 23.77 23.77 23.13 0 0 0
09/04/2010
22.74
 155,040 22.87 22.87 22.10 1,520 0 0.1
08/04/2010
22.62
 193,980 22.49 22.62 22.49 0 2,000 -0.2
07/04/2010
21.59
 156,600 20.56 21.59 20.56 20 0 0.0
06/04/2010
20.56
 242,920 19.79 20.56 19.79 0 0 0
05/04/2010
19.66
 192,620 18.89 19.66 18.76 0 0 0
02/04/2010
18.76
 73,440 18.76 18.89 18.76 0 0 0
01/04/2010
18.63
 80,540 18.38 18.63 18.38 0 0 0
31/03/2010
18.38
 41,590 18.25 18.89 17.99 0 0 0
30/03/2010
18.38
 54,970 18.50 18.50 18.38 0 0 0
29/03/2010
18.38
 29,730 18.89 18.89 18.38 1,020 0 0.1
26/03/2010
18.89
 106,740 18.76 18.89 18.38 0 0 0
25/03/2010
18.76
 79,430 18.38 18.76 18.12 0 0 0
24/03/2010
18.38
 72,550 18.25 18.38 18.25 0 0 0
23/03/2010
18.25
 12,380 18.50 18.50 17.60 0 0 0
22/03/2010
18.25
 17,040 18.50 18.50 17.99 0 0 0
19/03/2010
18.25
 22,060 18.25 18.50 18.12 0 0 0
18/03/2010
18.50
 34,970 18.76 18.76 18.25 1,180 0 0.1
17/03/2010
18.76
 8,520 19.02 19.02 18.63 0 0 0
16/03/2010
18.63
 76,380 19.02 19.02 18.63 0 0 0
15/03/2010
19.02
 168,970 18.50 19.28 18.50 2,000 2,830 -0.1
12/03/2010
18.38
 13,360 18.25 18.38 18.12 0 980 -0.1
11/03/2010
18.25
 9,330 18.25 18.50 17.99 0 0 0
10/03/2010
18.50
 4,560 18.50 18.50 18.50 3,500 0 0.3
09/03/2010
18.50
 13,790 18.38 18.50 18.38 0 0 0
08/03/2010
18.38
 20,950 18.25 18.38 18.25 1,160 0 0.1
05/03/2010
18.25
 27,010 18.50 18.50 17.99 0 10,000 -0.7
04/03/2010
18.12
 26,820 18.50 18.50 18.12 6,900 0 0.5
03/03/2010
17.99
 3,840 17.60 17.99 17.60 0 0 0
02/03/2010
17.99
 24,350 17.73 17.99 17.60 10 0 0.0
01/03/2010
17.99
 16,050 17.99 17.99 17.73 0 0 0
26/02/2010
17.99
 7,630 17.86 17.99 17.73 440 0 0.0
25/02/2010
17.99
 44,970 17.99 18.12 17.99 39,550 1,100 2.7
24/02/2010
17.35
 14,220 18.12 18.12 17.35 63,470 0 4.4
23/02/2010
17.60
 5,930 18.38 18.38 17.60 44,850 0 3.1
22/02/2010
17.86
 3,450 18.12 18.12 17.86 590 0 0.0
12/02/2010
18.12
 500 18.12 18.12 18.12 0 0 0
11/02/2010
17.99
 32,230 17.86 18.38 17.86 32,180 0 2.3
10/02/2010
17.86
 46,390 17.86 17.86 17.60 44,480 0 3.1
09/02/2010
17.60
 32,140 17.86 17.86 17.60 66,140 0 4.5
08/02/2010
17.99
 5,010 18.25 18.25 17.99 0 0 0
05/02/2010
17.86
 21,950 17.48 17.86 17.22 1,000 6,190 -0.4
04/02/2010
17.99
 12,220 17.99 17.99 17.48 500 0 0.0
03/02/2010
17.99
 4,830 17.48 17.99 17.48 0 0 0
02/02/2010
17.73
 4,120 18.50 18.50 17.73 110 0 0.0
01/02/2010
18.50
 9,550 17.73 18.50 17.22 0 0 0
29/01/2010
17.73
 6,780 17.22 17.86 17.22 0 0 0
28/01/2010
17.73
 65,890 17.48 18.25 17.35 500 0 0.0
27/01/2010
18.12
 17,640 18.63 18.63 17.60 0 0 0
26/01/2010
18.25
 73,890 18.25 18.25 17.99 0 0 0
25/01/2010
17.73
 21,300 17.48 17.73 17.48 0 0 0
22/01/2010
16.96
 73,470 17.60 17.86 16.96 0 36,200 -2.4
21/01/2010
17.60
 44,130 17.99 18.50 17.60 0 0 0
20/01/2010
18.25
 97,740 19.02 19.02 18.25 0 0 0
19/01/2010
18.89
 17,770 19.02 19.02 18.63 0 0 0
18/01/2010
19.02
 94,550 19.28 19.28 18.50 0 0 0
15/01/2010
19.28
 96,250 19.28 19.28 19.02 0 0 0
14/01/2010
19.79
 41,800 19.02 19.79 19.02 0 0 0
13/01/2010
19.02
 88,210 18.50 19.02 18.38 0 0 0
12/01/2010
19.02
 53,640 18.76 19.40 18.76 0 0 0
11/01/2010
19.53
 29,650 19.92 19.92 19.40 0 0 0
08/01/2010
19.92
 129,920 19.28 19.92 19.28 0 0 0
07/01/2010
19.02
 35,240 19.02 19.28 18.63 0 3,750 -0.3
06/01/2010
19.28
 220,100 19.28 19.53 18.76 0 70,000 -5.3
05/01/2010
19.28
 160,780 19.15 19.79 18.89 0 0 0
04/01/2010
18.89
 48,930 18.38 18.89 18.25 0 0 0
31/12/2009
17.99
 204,460 17.60 18.25 17.60 30,180 0 0
30/12/2009
17.60
 130,350 17.09 17.73 16.96 55,000 0 0
29/12/2009: Cổ tức tiền mặt tỉ lệ: 14%
29/12/2009
17.09
 51,520 17.37 17.73 17.09 0 0 0
28/12/2009
17.37
 106,900 17.50 17.63 17.37 1,900 0 0
25/12/2009
17.50
 119,840 17.25 17.50 17.12 34,300 0 0
24/12/2009
17.25
 217,130 16.87 17.25 16.62 270 0 0

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