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)
08/02/2022
28.95
 2,601,400 31.10 31.10 28.95 19,500 57,500 -1.1
07/02/2022
31.10
 1,315,200 31.70 32.35 30.80 30,000 0 1.0
28/01/2022
31.70
 2,787,000 29.70 31.70 27.65 93,800 0 2.6
27/01/2022
29.70
 1,449,700 31.90 31.90 29.70 5,200 0 0.2
26/01/2022
31.90
 3,493,200 34.30 34.80 31.90 36,000 0 0.6
25/01/2022
34.30
 2,842,500 36.85 36.85 34.30 31,500 400 1.1
24/01/2022
36.85
 1,557,900 39.60 39.60 36.85 6,600 0 0.2
21/01/2022
39.60
 1,723,400 40.30 42.50 39.60 200 45,100 -1.9
20/01/2022
40.30
 6,194,300 38.85 41.55 36.15 48,900 27,600 0.7
19/01/2022
38.85
 155,200 41.75 41.75 38.85 2,000 0 0.1
18/01/2022
41.75
 158,900 44.85 44.85 41.75 9,100 4,000 0.2
17/01/2022
44.85
 2,465,800 48.20 48.20 44.85 28,700 200 1.3
14/01/2022
48.20
 4,474,400 51.80 51.80 48.20 13,300 5,100 0.4
13/01/2022
51.80
 2,849,100 55.60 55.60 51.80 300 3,800 -0.2
12/01/2022
55.60
 3,632,100 59.70 59.70 55.60 11,800 11,700 0.0
11/01/2022
59.70
 5,432,700 55.80 59.70 52.20 16,100 24,800 -0.5
10/01/2022
55.80
 3,910,900 52.30 55.90 54.10 24,200 28,100 -0.3
07/01/2022
52.30
 3,360,700 48.90 52.30 49.65 0 24,300 -1.3
06/01/2022
48.90
 3,047,400 46 49.05 45.05 13,700 10,100 0.2
05/01/2022
46
 1,706,900 46.85 47 46 500 59,000 -2.7
04/01/2022
46.85
 1,452,700 44.70 47.50 45 3,500 43,500 -1.9
31/12/2021
44.70
 1,312,700 44.70 45.50 43.70 3,100 12,500 -0.4
30/12/2021
44.70
 1,984,800 46.50 46.50 44.35 39,400 20,100 0.9
29/12/2021
46.50
 1,406,100 47.85 49 46.50 0 17,800 -0.8
28/12/2021
47.85
 2,083,000 48 50.50 47.30 0 30,600 -1.5
27/12/2021
48
 2,096,700 46.50 49.50 43.50 16,700 1,400 0.7
24/12/2021
46.50
 1,538,400 48.20 49.20 46.10 0 0 0
23/12/2021
48.20
 3,122,400 50.80 52.40 47.25 4,100 0 0.2
22/12/2021
50.80
 3,711,300 47.50 50.80 47.50 5,200 21,300 -0.8
21/12/2021
47.50
 2,173,500 45 47.70 43.80 5,900 3,100 0.1
20/12/2021
45
 1,727,600 43.80 45.80 44.05 0 20,000 -0.9
17/12/2021
43.80
 2,012,400 42.15 45 42.70 6,700 55,800 -2.1
16/12/2021
42.15
 1,046,700 40.80 42.70 40.50 3,200 18,200 -0.6
15/12/2021
40.80
 1,762,000 42.90 43 40.80 3,500 68,000 -2.7
14/12/2021
42.90
 1,988,100 40.10 42.90 42 5,000 100 0.2
13/12/2021
40.10
 577,600 37.50 40.10 39 0 100 -0.0
10/12/2021
37.50
 627,700 36.55 38 36.60 20,800 2,300 0.7
09/12/2021
36.55
 560,800 36.05 37.20 36 42,200 4,000 1.4
08/12/2021
36.05
 834,500 37 37.50 36 3,500 100 0.1
07/12/2021
37
 948,400 36.15 37 35.10 78,300 3,800 2.7
06/12/2021
36.15
 1,476,400 38.85 40 36.15 26,600 1,700 0.9
03/12/2021
38.85
 1,474,600 41.75 42 38.85 4,200 1,700 0.1
02/12/2021
41.75
 811,900 42.05 42.70 41.75 0 2,800 -0.1
01/12/2021
42.05
 540,000 42.90 43.50 42 2,000 0 0.1
30/11/2021
42.90
 1,387,500 42 43.90 41.90 2,700 4,900 -0.1
29/11/2021
42
 707,600 42 43.60 40.10 5,900 2,400 0.1
26/11/2021
42
 1,109,700 43.80 44.80 42 2,600 96,500 -4.0
25/11/2021
43.80
 1,257,100 40.95 43.80 39.50 1,600 0 0.1
24/11/2021
40.95
 1,075,700 42 43 40.85 2,700 0 0.1
23/11/2021
42
 1,147,500 41.95 42 39.10 41,700 0 1.7
22/11/2021
41.95
 1,361,800 45.10 45.10 41.95 1,400 0 0.1
19/11/2021
45.10
 2,629,200 46.70 47 44.40 1,700 12,600 -0.5
18/11/2021
46.70
 3,029,300 47 48.50 45.25 2,100 28,200 -1.2
17/11/2021
47
 1,798,300 45.70 47.90 44.80 3,300 17,400 -0.6
16/11/2021
45.70
 2,836,600 42.80 45.75 43.60 7,000 19,400 -0.5
15/11/2021
42.80
 2,846,300 40 42.80 40.95 26,600 200 1.1
12/11/2021
40
 2,524,300 42.90 44.50 40 28,100 5,500 0.9
11/11/2021
42.90
 2,613,300 44 45.30 42.90 16,400 19,800 -0.2
10/11/2021
44
 1,538,600 44.70 45.40 43.70 4,800 100 0.2
09/11/2021
44.70
 1,187,500 45 47 44.40 0 33,200 -1.5
08/11/2021
45
 1,569,200 44.65 47.75 43 26,800 8,000 0.8
05/11/2021
44.65
 2,791,700 48 48 44.65 900 19,900 -0.9
04/11/2021
48
 1,762,500 48.20 48.30 44.85 52,900 55,000 -0.2
03/11/2021
48.20
 2,396,900 51.80 53.60 48.20 2,400 84,400 -4.1
02/11/2021
51.80
 2,620,900 37.81 55 42 16,100 114,200 -4.7
01/11/2021
48.40
 1,426,800 45.25 48.40 45.25 6,400 3,400 0.1
29/10/2021
45.25
 1,982,500 42.30 45.25 43 21,200 13,800 0.3
28/10/2021
42.30
 326,400 39.55 42.30 42.30 0 1,100 -0.0
27/10/2021
39.55
 2,777,900 37 39.55 37.40 25,600 0 1.0
26/10/2021
37
 3,719,900 38.30 38.30 36.90 24,300 300 0.9
25/10/2021
38.30
 525,900 39.60 39.60 37 28,000 3,300 1.0
22/10/2021
39.60
 1,471,800 42.55 42.55 39.60 19,800 11,700 0.3
21/10/2021
42.55
 773,100 39.80 42.55 39.80 47,900 200 2.0
20/10/2021
39.80
 684,500 37.45 39.80 38 33,400 100 1.3
19/10/2021
37.45
 1,521,300 37.05 37.80 35.25 16,300 0 0.6
18/10/2021
37.05
 746,400 37 38.50 36.70 10,300 600 0.4
15/10/2021
37
 554,600 37.90 39.30 36.90 100 1,100 -0.0
14/10/2021
37.90
 1,733,300 40.70 43 37.90 3,100 1,600 0.1
13/10/2021
40.70
 1,147,800 38.10 40.75 36.80 6,400 3,200 0.1
12/10/2021
38.10
 243,600 40.90 40.90 38.10 3,400 7,700 -0.2
11/10/2021
40.90
 334,400 41.75 43 38.85 3,700 1,000 0
08/10/2021
41.75
 476,900 39.05 41.75 39.70 11,600 26,900 -0.6
07/10/2021
39.05
 409,200 36.50 39.05 37.45 2,700 500 0.1
06/10/2021
36.50
 699,900 34.15 36.50 33.60 188,700 700 6.6
05/10/2021
34.15
 161,800 34.15 34.35 33.60 18,700 500 0.6
04/10/2021
34.15
 168,500 34.40 34.40 33.20 4,300 900 0.1
01/10/2021
34.40
 131,300 34.80 34.80 33.60 42,100 11,100 1.1
30/09/2021
34.80
 156,600 34.80 35 33.30 2,700 2,200 0.0
29/09/2021
34.80
 286,200 33.45 34.80 32 2,100 3,700 -0.1
28/09/2021
33.45
 123,000 33.45 33.45 32.20 2,900 2,000 0.0
27/09/2021
33.45
 70,500 34.40 34.70 32.80 0 3,700 -0.1
24/09/2021
34.40
 68,000 34.80 34.80 33.55 1,200 3,300 -0.1
23/09/2021
34.80
 153,100 34.40 35 34 2,600 3,700 -0.0
22/09/2021
34.40
 213,000 33.80 34.40 33.20 6,200 800 0.2
21/09/2021
33.80
 133,900 33.80 33.80 32.50 3,600 100 0.1
20/09/2021
33.80
 130,400 35.20 35.20 33.80 2,100 700 0.0
17/09/2021
35.20
 163,600 35.20 35.50 34.80 1,700 500 0.0
16/09/2021
35.20
 143,400 33.30 35.20 33.30 3,900 100 0.1
15/09/2021
33.30
 226,800 33.20 33.35 32 2,700 2,100 0.0
14/09/2021
33.20
 78,500 33.90 34 32 400 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |