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)
14/02/2023
12.15
 212,100 11.95 12.75 11.90 0 200 -0.0
13/02/2023
11.95
 294,500 12.80 12.80 11.95 0 1,000 -0.0
10/02/2023
12.80
 158,700 12.80 12.80 12.45 0 1,100 -0.0
09/02/2023
12.80
 104,100 12.95 12.95 12.65 0 6,400 -0.1
08/02/2023
12.95
 236,500 12.80 12.95 12.10 1,100 9,900 -0.1
07/02/2023
12.80
 206,800 13 13.05 12.65 400 6,700 -0.1
06/02/2023
13
 120,400 13 13.05 12.70 0 5,700 -0.1
03/02/2023
13
 292,000 12.90 13.10 12.50 3,100 5,300 -0.0
02/02/2023
12.90
 264,400 12.80 13 12.65 10,100 12,000 -0.0
01/02/2023
12.80
 599,400 13.75 13.90 12.80 0 0 -0.0
31/01/2023
13.75
 196,900 13.80 13.80 13.55 0 2,100 -0.0
30/01/2023
13.80
 919,600 13.20 14.10 13.10 100 0 0.0
27/01/2023
13.20
 229,300 13.30 13.60 13.20 9,100 0 0.1
19/01/2023
13.30
 346,400 13.25 13.45 13.20 20,500 0 0.3
18/01/2023
13.25
 367,900 13.30 13.35 13.05 7,800 0 0.1
17/01/2023
13.30
 348,500 12.90 13.30 12.90 12,700 2,200 0.1
16/01/2023
12.90
 146,400 12.90 12.90 12.70 0 3,800 -0.0
13/01/2023
12.90
 198,700 13 13 12.80 200 3,800 -0.0
12/01/2023
13
 216,800 13 13.10 12.80 100 100 0
11/01/2023
13
 182,800 13 13.25 12.80 2,200 0 0.0
10/01/2023
13
 167,600 13.15 13.15 12.70 0 15,400 -0.2
09/01/2023
13.15
 407,300 13.10 13.20 12.80 0 9,800 -0.1
06/01/2023
13.10
 311,700 13.50 13.55 13.05 100 6,000 -0.1
05/01/2023
13.50
 310,700 13.60 13.60 13.25 5,200 0 0.1
04/01/2023
13.60
 583,400 13.55 13.90 13.25 2,100 0 0.0
03/01/2023
13.55
 541,700 12.85 13.60 12.65 31,800 0 0.4
30/12/2022
12.85
 290,900 12.85 12.95 12.60 100 200 -0.0
29/12/2022
12.85
 283,600 12.90 13 12.60 0 0 0.2
28/12/2022
12.90
 141,700 12.90 13.05 12.70 15,000 1,700 0.2
27/12/2022
12.90
 464,500 12.75 13 12.40 200 48 0.0
26/12/2022
12.75
 559,900 12.80 13 12 0 0 0.0
23/12/2022
12.80
 747,800 12.60 12.80 12.40 1,700 0 0.0
22/12/2022
12.60
 620,600 12 12.60 11.70 0 2,000 -0.0
21/12/2022
12
 509,100 12.50 12.50 11.65 0 0 0.0
20/12/2022
12.50
 924,300 12.70 12.80 11.85 0 0 0.0
19/12/2022
12.70
 813,600 13.20 13.30 12.70 8,000 6,000 0.0
16/12/2022
13.20
 492,400 13.05 13.35 12.90 0 0 -0.3
15/12/2022
13.05
 406,700 13.20 13.45 13.05 0 0 -0.3
14/12/2022
13.20
 769,800 13 13.50 13.15 6,000 30,800 -0.3
13/12/2022
13
 335,700 13.10 13.10 12.55 0 1,000 -0.0
12/12/2022
13.10
 763,800 13.15 13.65 12.40 0 14,200 -0.2
09/12/2022
13.15
 564,200 12.90 13.25 12.40 0 32,100 -0.4
08/12/2022
12.90
 1,667,900 12.85 13.30 12.30 1,000 1,000 0
07/12/2022
12.85
 671,700 13.80 13.80 12.85 14,100 15,500 -0.0
06/12/2022
13.80
 1,244,800 14.80 14.80 13.80 32,100 0 0.4
05/12/2022
14.80
 1,190,100 15.25 15.60 14.60 0 700 -0.0
02/12/2022
15.25
 996,100 14.85 15.40 14.40 16,500 500 0.2
01/12/2022
14.85
 1,501,300 13.90 14.85 14.20 0 0 0.0
30/11/2022
13.90
 919,800 13.55 14 13.35 100 0 0.0
29/11/2022
13.55
 1,283,700 13.50 14.10 13.10 1,200 1,400 -0.0
28/11/2022
13.50
 1,015,700 12.95 13.80 13 0 1,000 -0.0
25/11/2022
12.95
 513,800 12.80 13 12.40 0 2,300 -0.0
24/11/2022
12.80
 2,482,500 12.10 12.80 11.30 12,100 44 0.2
23/11/2022
12.10
 501,100 13 13 12.10 4,700 0 0.1
22/11/2022
13
 1,268,700 13.15 13.85 12.55 9,300 0 0.1
21/11/2022
13.15
 722,600 12.80 13.40 12.60 0 0 0.1
18/11/2022
12.80
 2,137,500 12.60 12.90 11.75 10,200 0 0.1
17/11/2022
12.60
 1,144,700 13.50 13.90 12.60 3,000 0 0.0
16/11/2022
13.50
 3,193,900 13.85 14 12.90 10,500 0 0.1
15/11/2022
13.85
 318,800 14.85 14.85 13.85 2,500 0 0.0
14/11/2022
14.85
 312,700 15.95 15.95 14.85 0 0 0.0
11/11/2022
15.95
 500,800 16 16.30 15.40 0 0 0.0
10/11/2022
16
 985,600 16.25 16.50 15.15 3,000 0 0.0
09/11/2022
16.25
 258,500 16.35 17.35 15.80 0 48 -0.0
08/11/2022
16.35
 405,800 16.30 16.35 15.30 0 0 0.0
07/11/2022
16.30
 1,159,100 16.60 16.60 15.45 0 0 0.0
04/11/2022
16.60
 442,700 17.70 17.70 16.50 500 0 0.0
03/11/2022
17.70
 306,700 18 18 17 0 0 0.0
02/11/2022
18
 919,200 17.65 18.45 17.60 0 0 0.0
01/11/2022
17.65
 791,100 16.50 17.65 16.55 0 0 0.0
31/10/2022
16.50
 517,000 16.60 16.65 15.60 2,000 0 0.0
28/10/2022
16.60
 374,700 17.05 17.45 16.60 0 40 -0.0
27/10/2022
17.05
 587,000 16 17.05 15.75 0 0 0
26/10/2022
16
 1,240,600 15.20 16.10 15.10 0 0 0
25/10/2022
15.20
 470,100 16 16.20 14.90 0 0 0
24/10/2022
16
 1,091,900 16 16 14.90 2,000 2,500 -0.0
21/10/2022
16
 772,700 17.20 17.20 16 0 0 0
20/10/2022
17.20
 709,600 17.55 17.75 16.80 0 500 -0.0
19/10/2022
17.55
 296,000 17.80 18 17.40 0 0 0
18/10/2022
17.80
 952,300 17.30 18.50 17.30 0 0 0.0
17/10/2022
17.30
 343,700 17.20 17.30 16.55 400 0 0.0
14/10/2022
17.20
 722,100 17.50 17.85 17.10 0 0 0.0
13/10/2022
17.50
 931,600 16.70 17.60 15.75 2,000 0 0.0
12/10/2022
16.70
 1,518,800 17.95 18 16.70 2,500 100 0.0
11/10/2022
17.95
 732,900 19.30 19.30 17.95 0 6,683 -0.1
10/10/2022
19.30
 699,800 19.10 19.50 18.40 0 8,900 -0.2
07/10/2022
19.10
 1,181,500 20.50 20.50 19.10 100 19,100 -0.4
06/10/2022
20.50
 3,934,900 19.75 21.05 19.70 6,600 27,500 -0.4
05/10/2022
19.75
 907,700 18.50 19.75 18.65 8,900 2,100 0.1
04/10/2022
18.50
 534,100 18.05 18.60 17.50 19,100 9,408 0.2
03/10/2022
18.05
 1,210,000 19.40 19.90 18.05 17,700 0 0.3
30/09/2022
19.40
 1,059,600 19.45 19.70 18.35 13,000 0 0.3
29/09/2022
19.45
 2,981,000 18.20 19.45 18.40 9,400 0 0.2
28/09/2022
18.20
 1,174,600 18.20 18.65 17.60 0 31,800 -0.6
27/09/2022
18.20
 520,100 19 19.15 18.20 0 33,000 -0.6
26/09/2022
19
 1,846,200 19.50 19.50 18.15 0 4,900 -0.1
23/09/2022
19.50
 1,115,500 19.95 20.25 19.50 18,400 6,960 0.2
22/09/2022
19.95
 1,589,100 19 19.95 18.70 46,200 500 0.9
21/09/2022
19
 694,700 18.75 19.20 18.40 4,700 0 0.1
20/09/2022
18.75
 1,229,100 19.20 19.80 18.20 6,200 7,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |