CTCP Đầu tư Năm Bảy Bảy (nbb)

17.40
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
(2026-02-11) 		-0.45 -2.52% 996,500 -6,200 -0.1
16.10
18
17.40
2 tháng
(2026-01-12) 		-1.15 -6.20% 2,007,200 -14,600 -0.3
16.10
18.70
17.40
3 tháng
(2025-12-15) 		-2 -10.31% 3,017,100 -9,300 -0.2
16.10
19.75
17.40
6 tháng
(2025-09-15) 		-4.35 -20% 10,702,800 -22,900 -0.4
16.10
22.50
17.40
12 tháng
(2025-03-18) 		-5.15 -22.84% 33,946,300 -53,300 -1.1
16.10
26.80
17.40
24 tháng
(2024-03-25) 		-7.60 -30.40% 44,750,000 -149,600 -3.2
16.10
26.80
17.40
36 tháng
(2023-03-29) 		3.85 28.41% 142,133,100 -345,565 -7.1
12.65
26.80
17.40
60 tháng
(2021-04-08) 		-10.63 -37.92% 596,678,100 -204,896 -11.5
11.95
59.70
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/09/2021
33.90
 60,100 34.80 34.80 33.90 0 3,400 -0.1
10/09/2021
34.80
 138,700 34.90 34.90 34.35 3,200 600 0.1
09/09/2021
34.90
 46,200 34.90 35.15 34.50 0 1,700 -0.1
08/09/2021
34.90
 59,100 35.10 35.10 34.50 1,800 1,500 0.0
07/09/2021
35.10
 110,400 35 36 34 3,500 100 0.1
06/09/2021
35
 230,300 35.20 35.20 34.60 1,900 500 0.0
01/09/2021
35.20
 104,900 35.20 35.30 34.50 3,300 0 0.1
31/08/2021
35.20
 80,000 34.90 35.50 34.80 5,100 0 0.2
30/08/2021
34.90
 200,800 33 35.30 33 10,000 0 0.3
27/08/2021
33
 147,700 33 33.10 32.50 0 0 0
26/08/2021
33
 142,800 32.90 33.25 32.80 0 0 0
25/08/2021
32.90
 240,900 33 33 32.20 0 0 0
24/08/2021
33
 157,800 33.30 33.45 32 500 0 0.0
23/08/2021
33.30
 109,900 33 33.85 32.60 0 0 0
20/08/2021
33
 190,100 33.90 34 31.55 0 0 0
19/08/2021
33.90
 373,200 31.70 33.90 31.50 0 200 -0.0
18/08/2021
31.70
 129,100 32 32.50 31.30 0 0 0
17/08/2021
32
 234,500 31.65 32 30.60 0 0 0
16/08/2021
31.65
 150,200 31.35 31.70 30.15 0 0 0
13/08/2021
31.35
 177,400 31.40 31.70 29.80 1,000 0 0
12/08/2021
31.40
 267,700 29.70 31.75 30.05 0 0 0
11/08/2021
29.70
 105,900 27.80 29.70 27.55 0 2,000 -0.1
10/08/2021
27.80
 152,400 28 28 27.50 1,000 0 0.0
09/08/2021
28
 128,100 28.20 28.20 27.35 0 0 0
06/08/2021
28.20
 66,900 28.20 28.30 27.50 0 0 0
05/08/2021
28.20
 108,500 28 28.20 27.20 0 0 0
04/08/2021
28
 75,400 28.10 28.10 27.10 0 0 0
03/08/2021
28.10
 97,900 27 28.10 27 0 0 0
02/08/2021
27
 167,600 26.65 27.35 26.65 0 0 0
30/07/2021
26.65
 156,500 26.80 27.45 26.65 0 0 0
29/07/2021
26.80
 77,600 25.35 26.80 25.40 0 0 0
28/07/2021
25.35
 2,300 26.45 26.45 25 0 0 0
27/07/2021
26.45
 3,100 26 26.50 26 0 200 -0.0
26/07/2021
26
 17,300 26.50 27 25 0 0 0
23/07/2021
26.50
 16,900 26.50 27.80 26.50 0 0 0
22/07/2021
26.50
 7,400 26 26.75 26.10 0 0 0
21/07/2021
26
 5,100 24.40 26.10 24.50 200 0 0.0
20/07/2021
24.40
 113,700 23.85 24.40 23.80 0 0 0
19/07/2021
23.85
 9,500 23.85 23.85 23.10 0 0 0
16/07/2021
23.85
 10,500 23.90 23.90 23.30 0 0 0
15/07/2021
23.90
 17,200 23.30 23.90 22.80 0 0 0
14/07/2021
23.30
 10,400 23.40 23.40 22.65 0 0 0
13/07/2021
23.40
 19,600 22.85 23.40 22.60 500 0 0.0
12/07/2021
22.85
 50,000 24.55 24.55 22.85 0 0 0
09/07/2021
24.55
 29,300 25.10 25.10 24.20 0 0 0
08/07/2021
25.10
 21,200 25 25.15 25 0 0 0
07/07/2021
25
 55,900 25.80 25.80 24.40 1,000 0 0.0
06/07/2021
25.80
 99,100 26.50 26.50 25.70 200 0 0.0
05/07/2021
26.50
 31,500 26.60 26.60 25.60 0 0 0
02/07/2021
26.60
 372,700 27.10 27.60 26 300 0 0.0
01/07/2021
27.10
 30,500 27.10 27.70 27 1,600 300 0.0
30/06/2021
27.10
 24,400 28 28 26.60 1,000 0 0.0
29/06/2021
28
 74,400 28 28.40 27.05 0 0 0
28/06/2021
28
 120,700 29 29.80 27.70 0 0 0
25/06/2021
29
 76,800 29.30 29.30 27.60 0 0 0
24/06/2021: Cổ tức tiền mặt tỉ lệ: 16%
24/06/2021
29.30
 146,400 31.50 31.50 29.30 0 0 0
23/06/2021
31.50
 111,600 33.83 33.83 31.50 300 100 0.0
22/06/2021
33.83
 226,100 31.64 33.83 29.45 0 700 -0.0
21/06/2021
31.64
 280,400 29.60 31.64 31.60 100 100 0
18/06/2021
29.60
 346,600 27.69 29.60 29.60 0 0 0
17/06/2021
27.69
 219,100 25.89 27.69 27.60 0 160,100 -4.7
16/06/2021
25.89
 21,900 25.41 25.89 25.50 300 0 0.0
15/06/2021
25.41
 2,400 24.93 25.50 24.74 0 300 -0.0
14/06/2021
24.93
 3,000 25.60 25.60 24.74 0 0 0
11/06/2021
25.60
 1,100 25.69 25.69 25.60 0 0 0
10/06/2021
25.69
 700 24.27 25.69 25.69 0 0 0
09/06/2021
24.27
 0 24.27 24.27 24.27 0 0 0
08/06/2021
24.27
 3,200 24.74 24.74 24.27 0 0 0
07/06/2021
24.74
 2,700 25.69 25.69 24.74 0 0 0
04/06/2021
25.69
 3,200 24.27 25.69 24.36 0 0 0
03/06/2021
24.27
 18,800 24.84 25.69 24.27 0 2,000 -0.1
02/06/2021
24.84
 600 25.69 25.69 24.74 0 0 0
01/06/2021
25.69
 0 25.69 25.69 25.69 0 0 0
31/05/2021
25.69
 8,000 25.93 25.93 24.27 0 0 0
28/05/2021
25.93
 0 25.93 25.93 25.93 0 0 0
27/05/2021
25.93
 0 25.93 25.93 25.93 0 0 0
26/05/2021
25.93
 7,400 25.50 25.93 25.50 0 3,100 -0.1
25/05/2021
25.50
 200 24.55 25.50 24.60 0 0 0
24/05/2021
24.55
 100 25.22 25.22 24.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |