CTCP Đầu tư Năm Bảy Bảy (nbb)

17.15
-0.15
(-0.87%)
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
(2026-05-13) 		-0.20 -1.14% 757,500 -12,924 0
17.15
17.80
17.15
2 tháng
(2026-04-13) 		-0.95 -5.21% 1,141,400 -16,824 0
17.15
18.30
17.15
3 tháng
(2026-03-16) 		-0.60 -3.35% 1,990,400 -29,224 -0.2
17.15
18.50
17.15
6 tháng
(2025-12-15) 		-2.10 -10.82% 5,065,400 -38,324 -0.4
16.10
19.75
17.15
12 tháng
(2025-06-17) 		-5.10 -22.77% 33,450,000 -76,324 -1.2
16.10
26.80
17.15
24 tháng
(2024-06-24) 		-6.20 -26.38% 41,406,300 -175,324 -3.3
16.10
26.80
17.15
36 tháng
(2023-06-28) 		1.80 11.61% 109,253,300 -411,389 -8.0
14.60
26.80
17.15
60 tháng
(2021-07-08) 		-7.80 -31.08% 596,364,500 -67,020 -6.9
11.95
59.70
17.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2020
18.37
 37,370 18.22 18.46 18.13 4,500 0 0.1
08/06/2020
18.22
 58,030 17.89 18.22 18.03 11,480 0 0.2
05/06/2020
17.89
 37,490 18.08 18.08 17.89 29,000 0 0.6
04/06/2020
18.08
 54,990 18.08 18.18 17.70 4,000 0 0.1
03/06/2020
18.08
 6,600 18.22 18.22 18.08 230 0 0.0
02/06/2020
18.22
 19,090 17.99 18.27 17.65 270 0 0.0
01/06/2020
17.99
 76,160 18.13 18.27 17.99 0 0 0
29/05/2020
18.13
 15,540 18.27 18.56 18.08 0 0 0
28/05/2020
18.27
 5,640 18.27 18.46 18.18 310 0 0.0
27/05/2020
18.27
 491,910 18.18 18.56 18.13 4,690 0 0.1
26/05/2020
18.18
 24,880 18.13 18.41 18.08 0 0 0
25/05/2020
18.13
 12,730 18.27 18.51 18.08 0 0 0
22/05/2020
18.27
 8,240 18.41 18.41 18.18 0 0 0
21/05/2020
18.41
 12,270 18.32 18.51 18.22 0 0 0
20/05/2020
18.32
 11,740 18.18 18.32 18.13 0 0 0
19/05/2020
18.18
 20,560 18.18 18.37 18.18 0 900 -0.0
18/05/2020
18.18
 34,950 18.27 18.46 18.08 0 0 0
15/05/2020
18.27
 13,120 18.51 19.70 18.08 0 100 -0.0
14/05/2020
18.51
 17,890 18.56 18.99 17.75 0 0 0
13/05/2020
18.56
 348,890 18.27 19.51 18.56 0 0 0
12/05/2020
18.27
 71,240 17.27 18.46 17.27 0 0 0
11/05/2020
17.27
 7,830 17.80 18.18 17.03 0 0 0
08/05/2020
17.80
 26,150 17.65 17.80 17.61 0 0 0
07/05/2020
17.65
 3,510 18.08 18.08 17.61 0 0 0
06/05/2020
18.08
 8,020 18.08 18.08 17.89 0 2,820 -0.1
05/05/2020
18.08
 390 18.13 18.13 18.08 0 390 -0.0
04/05/2020
18.13
 2,370 18.13 18.13 17.80 0 490 -0.0
29/04/2020
18.13
 1,220 18.56 18.56 18.08 0 0 0
28/04/2020
18.56
 21,650 18.56 18.56 18.18 0 0 0
27/04/2020
18.56
 40,370 18.18 18.56 17.65 0 0 0
24/04/2020
18.18
 12,010 18.18 18.18 17.61 0 0 0
23/04/2020
18.18
 19,100 18.08 18.18 17.61 0 0 0
22/04/2020
18.08
 330 18.27 18.27 17.70 0 0 0
21/04/2020
18.27
 118,930 18.27 18.27 17.61 0 0 0
20/04/2020
18.27
 56,690 18.18 18.27 18.08 0 0 0
17/04/2020
18.18
 33,320 18.08 18.37 17.61 0 0 0
16/04/2020
18.08
 105,740 17.99 18.18 17.84 0 0 0
15/04/2020
17.99
 195,140 17.94 18.08 17.99 0 0 0
14/04/2020
17.94
 146,520 17.94 17.94 17.84 0 0 0
13/04/2020
17.94
 69,680 17.89 17.94 17.46 0 0 0
10/04/2020
17.89
 80,230 17.13 17.89 16.32 0 300 -0.0
09/04/2020
17.13
 30,590 18.08 18.08 17.13 0 0 0
08/04/2020
18.08
 272,730 17.65 18.08 17.03 0 0 0
07/04/2020
17.65
 232,320 16.51 17.65 16.27 0 0 0
06/04/2020
16.51
 90,200 16.32 16.56 16.18 0 15,460 -0.3
03/04/2020
16.32
 29,700 16.37 16.61 15.75 1,000 0 0.0
01/04/2020: Cổ tức tiền mặt tỉ lệ: 25%
01/04/2020
16.37
 60,230 16.18 17.13 15.70 0 6,000 -0.1
31/03/2020
16.18
 278,420 16.43 16.55 16.05 1,790 10,420 -0.2
30/03/2020
16.43
 74,120 16.51 16.51 16.05 13,250 500 0.2
27/03/2020
16.51
 204,700 16.51 16.84 16.34 0 122,790 -2.4
26/03/2020
16.51
 187,600 16.51 16.68 16.43 0 100,000 -2.0
25/03/2020
16.51
 529,910 15.43 16.51 15.51 930 0 0.0
24/03/2020
15.43
 46,030 15.02 15.60 15.10 0 200 -0.0
23/03/2020
15.02
 213,690 16.14 16.18 15.02 0 0 0
20/03/2020
16.14
 100,420 16.18 16.34 16.10 40 0 0.0
19/03/2020
16.18
 46,250 16.39 16.39 16.05 0 2,010 -0.0
18/03/2020
16.39
 119,380 16.47 16.47 15.93 0 2,010 -0.0
17/03/2020
16.47
 84,270 16.63 16.63 16.01 0 0 0
16/03/2020
16.63
 113,420 16.43 16.68 16.18 0 0 0
13/03/2020
16.43
 386,140 15.56 16.55 14.93 0 240 -0.0
12/03/2020
15.56
 58,400 15.76 15.76 14.68 0 440 -0.0
11/03/2020
15.76
 70,190 15.76 16.10 15.43 0 0 0
10/03/2020
15.76
 92,470 15.68 15.89 14.68 0 120 -0.0
09/03/2020
15.68
 65,320 16.05 16.05 14.93 0 0 0
06/03/2020
16.05
 20,240 15.97 16.55 15.68 0 0 0
05/03/2020
15.97
 16,200 16.18 16.18 15.76 0 0 0
04/03/2020
16.18
 9,010 16.01 16.18 15.14 0 0 0
03/03/2020
16.01
 12,130 15.72 16.01 15.64 0 0 0
02/03/2020
15.72
 12,600 15.93 16.43 15.72 0 0 0
28/02/2020
15.93
 4,400 15.93 15.97 15.68 0 0 0
27/02/2020
15.93
 2,780 15.76 15.97 15.10 0 0 0
26/02/2020
15.76
 16,380 15.97 15.97 15.76 0 0 0
25/02/2020
15.97
 2,050 15.93 16.01 15.60 0 0 0
24/02/2020
15.93
 2,670 16.01 16.14 15.80 0 0 0
21/02/2020
16.01
 9,580 16.01 16.39 16.01 0 0 0
20/02/2020
16.01
 1,350 16.30 16.34 16.01 0 0 0
19/02/2020
16.30
 1,850 16.22 16.47 16.10 0 0 0
18/02/2020
16.22
 7,540 16.05 16.26 16.10 0 841,180 -17.2
17/02/2020
16.05
 11,930 16.01 16.22 16.01 0 60 -0.0
14/02/2020
16.01
 7,480 16.01 16.18 16.01 0 0 0
13/02/2020
16.01
 350,130 15.85 16.22 15.93 0 347,530 -6.7
12/02/2020
15.85
 32,630 16.76 16.80 15.85 0 0 0
11/02/2020
16.76
 8,020 16.72 16.88 16.18 0 0 0
10/02/2020
16.72
 30 17.01 17.09 16.72 0 0 0
07/02/2020
17.01
 59,030 16.92 17.17 16.59 0 59,000 -1.2
06/02/2020
16.92
 285,760 16.47 16.92 16.22 0 80,900 -1.6
05/02/2020
16.47
 110 16.43 16.47 16.47 0 0 0
04/02/2020
16.43
 3,370 16.55 16.84 16.05 0 0 0
03/02/2020
16.55
 71,220 16.01 16.59 15.76 0 10,000 -0.2
31/01/2020
16.01
 8,740 16.34 16.43 16.01 0 0 0
30/01/2020
16.34
 8,500 16.84 17.26 16.34 0 0 0
22/01/2020
16.84
 170,790 16.80 16.92 16.43 0 0 0
21/01/2020
16.80
 40,300 16.92 16.92 16.39 0 0 0
20/01/2020
16.92
 10,040 16.92 16.92 16.39 0 0 0
17/01/2020
16.92
 4,980 16.80 17.05 16.63 0 0 0
16/01/2020
16.80
 56,490 17.09 17.09 16.80 0 0 0
15/01/2020
17.09
 42,770 16.68 17.17 16.72 0 0 0
14/01/2020
16.68
 21,220 16.92 17.34 16.55 0 0 0
13/01/2020
16.92
 12,060 16.80 17.01 16.47 0 0 0
10/01/2020
16.80
 60,450 16.39 17.42 16.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |