CTCP Đầu tư Năm Bảy Bảy (nbb)

17.90
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
(2026-02-23) 		0.20 1.13% 1,009,200 -5,000 -0.1
16.10
17.90
17.90
2 tháng
(2026-01-19) 		-0.65 -3.50% 1,848,300 -14,000 -0.3
16.10
18.60
17.90
3 tháng
(2025-12-18) 		-1.25 -6.53% 2,931,200 -13,500 -0.2
16.10
19.50
17.90
6 tháng
(2025-09-19) 		-3.55 -16.55% 10,319,700 -23,000 -0.4
16.10
22.50
17.90
12 tháng
(2025-03-24) 		-4.10 -18.64% 33,996,600 -53,600 -1.1
16.10
26.80
17.90
24 tháng
(2024-03-28) 		-7.55 -29.67% 44,318,200 -145,900 -3.1
16.10
26.80
17.90
36 tháng
(2023-04-03) 		4.30 31.62% 139,979,000 -356,965 -7.3
12.65
26.80
17.90
60 tháng
(2021-04-13) 		-10.08 -36.02% 596,768,200 -199,496 -11.4
11.95
59.70
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2017
14.02
 617,530 14.02 14.02 13.69 2,400 0 0.0
12/10/2017
14.02
 702,500 14.02 14.02 13.56 0 0 0
11/10/2017
14.02
 8,240 14.06 14.10 13.73 2,000 0 0.0
10/10/2017
14.06
 82,580 13.94 14.10 13.86 0 0 0
09/10/2017
13.94
 139,880 13.86 14.06 13.77 0 0 0
06/10/2017
13.86
 107,630 13.94 13.94 13.32 0 0 0
05/10/2017
13.94
 15,350 13.90 14.02 13.61 0 0 0
04/10/2017
13.90
 100,080 13.94 13.94 13.69 0 0 0
03/10/2017
13.94
 8,670 13.69 13.94 13.44 0 0 0
02/10/2017
13.69
 30,170 14.10 14.10 13.69 0 24,080 -0.4
29/09/2017
14.10
 418,800 13.52 14.10 13.44 0 50,000 -0.8
28/09/2017
13.52
 106,490 13.69 13.69 13.44 0 0 0
27/09/2017
13.69
 20,860 13.69 13.69 13.27 0 10,400 -0.2
26/09/2017
13.69
 6,680 13.69 13.69 13.61 0 0 0
25/09/2017
13.69
 4,350 13.81 13.81 13.69 0 4,250 -0.1
22/09/2017
13.81
 3,260 13.69 13.86 13.52 0 0 0
21/09/2017
13.69
 20,200 13.69 13.86 13.40 0 200 -0.0
20/09/2017
13.69
 24,510 13.69 13.69 13.65 0 14,350 -0.2
19/09/2017
13.69
 143,740 13.94 14.02 13.69 0 137,550 -2.3
18/09/2017
13.94
 71,000 14.10 14.10 13.94 0 36,940 -0.6
15/09/2017
14.10
 29,170 13.94 14.10 13.69 500 0 0.0
14/09/2017
13.94
 27,170 13.94 14.10 13.81 0 25,160 -0.4
13/09/2017
13.94
 44,230 14.10 14.52 13.94 0 32,100 -0.5
12/09/2017
14.10
 350 14.10 14.10 13.44 0 0 0
11/09/2017
14.10
 210 14.10 14.10 14.10 0 0 0
08/09/2017
14.10
 257,780 14.27 14.64 14.10 0 20,010 -0.3
07/09/2017
14.27
 26,290 14.52 14.52 13.94 0 0 0
06/09/2017
14.52
 74,220 13.90 14.77 13.77 0 4,800 -0.1
05/09/2017
13.90
 9,550 13.69 14.02 13.48 0 0 0
01/09/2017
13.69
 6,270 13.90 14.02 13.52 0 0 0
31/08/2017
13.90
 5,030 13.86 13.90 13.69 0 1,200 -0.0
30/08/2017
13.86
 5,940 13.98 14.06 13.86 0 0 0
29/08/2017
13.98
 2,870 13.98 13.98 13.94 50 0 0.0
28/08/2017
13.98
 9,210 13.73 13.98 13.56 0 0 0
25/08/2017
13.73
 5,230 13.98 13.98 13.73 0 0 0
24/08/2017
13.98
 210 13.94 13.98 13.98 0 0 0
23/08/2017
13.94
 8,230 14.06 14.06 13.94 3,000 0 0.1
22/08/2017
14.06
 15,140 14.06 14.06 13.77 0 0 0
21/08/2017
14.06
 2,010 14.02 14.06 14.06 0 0 0
18/08/2017
14.02
 23,210 13.94 14.06 13.86 0 0 0
17/08/2017
13.94
 20,940 14.10 14.10 13.77 0 0 0
16/08/2017
14.10
 2,740 14.10 14.10 14.02 0 0 0
15/08/2017
14.10
 7,110 14.10 14.10 13.77 0 0 0
14/08/2017
14.10
 19,240 14.10 14.10 13.65 0 0 0
11/08/2017
14.10
 31,320 14.10 14.10 13.65 0 0 0
10/08/2017
14.10
 16,310 14.27 14.27 13.69 0 0 0
09/08/2017
14.27
 57,090 13.94 14.27 13.27 6,980 0 0.1
08/08/2017
13.94
 18,190 13.94 13.94 13.81 0 0 0
07/08/2017
13.94
 47,660 13.94 14.02 13.77 20,000 0 0.3
04/08/2017
13.94
 15,850 14.06 14.06 13.86 530 0 0.0
03/08/2017
14.06
 87,210 14.06 14.23 13.81 4,610 0 0.1
02/08/2017
14.06
 13,680 13.94 14.10 13.94 0 0 0
01/08/2017
13.94
 30,750 14.10 14.10 13.69 0 0 0
31/07/2017
14.10
 33,280 14.10 14.27 14.10 0 0 0
28/07/2017
14.10
 32,720 14.27 14.44 14.10 0 10 -0.0
27/07/2017
14.27
 102,770 14.10 14.93 14.02 0 160 -0.0
26/07/2017
14.10
 9,490 14.10 14.15 13.44 0 10 -0.0
25/07/2017
14.10
 6,100 14.10 14.19 13.40 0 0 0
24/07/2017
14.10
 15,870 14.19 14.19 13.81 0 0 0
21/07/2017
14.19
 23,150 14.06 14.27 13.69 0 0 0
20/07/2017
14.06
 14,330 14.10 14.10 13.52 0 0 0
19/07/2017
14.10
 20,230 14.19 14.19 13.77 0 0 0
18/07/2017
14.19
 17,000 14.44 14.44 14.10 0 10 -0.0
17/07/2017
14.44
 47,220 14.44 14.44 14.10 0 0 0
14/07/2017
14.44
 23,190 14.44 14.44 14.10 0 0 0
13/07/2017
14.44
 73,510 14.48 14.52 14.19 4,079,605 4,084,805 -0.1
12/07/2017
14.48
 19,370 14.52 14.52 14.27 16,000 10,000 0.1
11/07/2017
14.52
 55,510 14.52 14.52 14.19 31,930 33,940 -0.0
10/07/2017
14.52
 51,560 14.77 14.77 14.31 1,000 0 0.0
07/07/2017
14.77
 31,030 14.85 14.85 14.52 0 0 0
06/07/2017
14.85
 4,410 14.77 14.85 14.68 0 0 0
05/07/2017
14.77
 1,029,120 14.64 14.85 14.52 0 0 0
04/07/2017
14.64
 15,480 14.77 14.77 14.52 0 0 0
03/07/2017
14.77
 155,340 14.68 14.85 14.60 0 10 -0.0
30/06/2017
14.68
 195,260 14.68 14.77 14.52 0 30 -0.0
29/06/2017
14.68
 121,670 14.93 14.93 14.64 230 0 0.0
28/06/2017
14.93
 32,120 15.10 15.10 14.85 0 2,000 -0.0
27/06/2017
15.10
 436,350 14.85 15.35 14.85 2,060 116,710 -2.1
26/06/2017: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
26/06/2017
14.85
 44,570 13.88 14.85 14.77 18,740 0 0.3
23/06/2017
13.88
 77,650 14.92 15.75 13.88 0 1,000 -0.0
22/06/2017
14.92
 18,590 14.78 15.61 14.50 2,040 1,710 0.0
21/06/2017
14.78
 114,360 15.89 15.89 14.78 38,540 520 0.8
20/06/2017
15.89
 18,490 15.89 15.89 15.54 1,000 0 0.0
19/06/2017
15.89
 11,910 16.09 16.09 15.54 120 0 0.0
16/06/2017
16.09
 570 15.75 16.09 15.89 520 0 0.0
15/06/2017
15.75
 97,970 16.44 16.65 15.75 500 0 0.0
14/06/2017
16.44
 13,250 16.37 16.44 16.02 200 0 0.0
13/06/2017
16.37
 12,860 16.51 16.51 16.23 0 0 0
12/06/2017
16.51
 18,000 16.58 16.58 16.02 0 180 -0.0
09/06/2017
16.58
 7,950 16.71 16.75 16.37 0 190 -0.0
08/06/2017
16.71
 23,210 16.78 16.78 15.92 0 1,010 -0.0
07/06/2017
16.78
 2,280 16.02 16.78 16.51 180 0 0.0
06/06/2017
16.02
 52,960 16.20 16.78 16.02 190 450 -0.0
05/06/2017
16.20
 17,520 16.85 16.85 16.16 0 0 0
02/06/2017
16.85
 8,610 16.58 16.85 15.95 10 1,000 -0.0
01/06/2017
16.58
 80 16.65 16.65 16.58 0 0 0
31/05/2017
16.65
 7,820 16.27 16.65 15.89 0 0 0
30/05/2017
16.27
 15,200 17.13 17.13 16.27 0 0 0
29/05/2017
17.13
 12,610 17.13 17.13 16.37 0 0 0
26/05/2017
17.13
 9,750 17.13 17.13 16.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |