CTCP Đầu tư Năm Bảy Bảy (nbb)

17.05
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
(2026-06-29) 		-0.30 -1.73% 650,700 -1,400 0
17
17.65
17.05
2 tháng
(2026-06-01) 		-0.55 -3.13% 1,408,100 -4,149 0
17
17.75
17.05
3 tháng
(2026-05-04) 		-0.75 -4.21% 1,909,500 -20,472 0
17
17.95
17.05
6 tháng
(2026-01-30) 		-0.75 -4.21% 4,339,100 -48,472 -0.5
16.10
18.50
17.05
12 tháng
(2025-08-04) 		-6.85 -28.66% 32,323,000 -68,972 -0.9
16.10
26.80
17.05
24 tháng
(2024-08-08) 		-5.95 -25.87% 41,148,800 -200,072 -3.8
16.10
26.80
17.05
36 tháng
(2023-08-14) 		-4.45 -20.70% 87,453,900 -239,737 -4.5
16.10
26.80
17.05
60 tháng
(2021-08-24) 		-15.95 -48.33% 594,226,300 -71,368 -6.9
11.95
59.70
17.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2020
16.75
 98,900 16.94 16.94 15.80 15,000 0 0.3
23/07/2020
16.94
 16,790 17.23 17.23 16.56 0 0 0
22/07/2020
17.23
 7,640 17.51 17.51 16.75 0 0 0
21/07/2020
17.51
 13,830 17.32 17.56 16.37 5,000 0 0.1
20/07/2020
17.32
 0 17.32 17.32 17.32 0 0 0
17/07/2020
17.32
 66,990 17.23 17.99 16.65 10,000 0 0.2
16/07/2020
17.23
 21,080 17.32 17.37 17.23 0 0 0
15/07/2020
17.32
 75,070 17.46 17.46 17.18 15,000 0 0.3
14/07/2020
17.46
 22,010 17.46 17.80 17.37 7,760 0 0.1
13/07/2020
17.46
 5,090 17.42 17.80 17.42 30 0 0.0
10/07/2020
17.42
 10,010 17.65 17.89 17.42 5,960 0 0.1
09/07/2020
17.65
 8,060 17.61 17.99 17.42 5,990 0 0.1
08/07/2020
17.61
 12,030 17.56 18.18 17.46 170 0 0.0
07/07/2020
17.56
 1,400 17.51 17.61 17.51 0 0 0
06/07/2020
17.51
 35,810 17.61 17.61 17.46 90 28,360 -0.5
03/07/2020
17.61
 26,040 17.61 18.41 17.61 0 24,000 -0.4
02/07/2020
17.61
 37,040 17.89 18.37 17.61 0 36,530 -0.7
01/07/2020
17.89
 24,150 18.56 18.70 17.89 0 21,110 -0.4
30/06/2020
18.56
 524,620 17.99 18.56 17.51 0 102,080 -1.9
29/06/2020
17.99
 233,310 17.99 17.99 17.51 3,000 15,000 -0.2
26/06/2020
17.99
 5,010 18.08 18.08 17.99 0 0 0
25/06/2020
18.08
 1,260 17.56 18.08 17.56 0 0 0
24/06/2020
17.56
 13,610 17.89 18.27 17.56 0 0 0
23/06/2020
17.89
 40,270 17.56 17.94 17.51 3,000 0 0.1
22/06/2020
17.56
 23,310 17.84 17.99 17.46 6,000 0 0.1
19/06/2020
17.84
 1,580 17.65 17.84 17.51 0 0 0
18/06/2020
17.65
 10,840 17.89 17.89 17.46 500 0 0.0
17/06/2020
17.89
 10,130 17.89 17.99 17.51 0 0 0
16/06/2020
17.89
 1,430 17.99 17.99 17.61 0 0 0
15/06/2020
17.99
 20,600 17.99 18.37 17.56 14,970 0 0.3
12/06/2020
17.99
 2,540 18.08 18.18 17.32 0 0 0
11/06/2020
18.08
 46,010 18.37 18.56 18.08 38,700 0 0.7
10/06/2020
18.37
 20,420 18.37 18.41 18.08 17,620 0 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |