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)
25/05/2017
17.13
 19,650 16.61 17.13 16.58 0 0 0
24/05/2017
16.61
 119,590 16.58 17.27 16.27 3,400 33,770 -0.7
23/05/2017
16.58
 72,990 16.65 17.16 16.27 11,000 10,000 0.0
22/05/2017
16.65
 148,230 16.37 16.85 15.89 0 0 0
19/05/2017
16.37
 41,780 16.65 17.13 16.30 0 0 0
18/05/2017
16.65
 11,090 17.27 17.27 16.65 500 0 0.0
17/05/2017
17.27
 75,650 17.13 17.96 16.71 2,000 2,000 -0.0
16/05/2017
17.13
 351,790 16.16 17.27 16.02 42,150 3,000 0.9
15/05/2017
16.16
 120,500 15.61 16.16 15.47 2,380 0 0.1
12/05/2017
15.61
 18,160 16.02 16.02 15.61 280 0 0.0
11/05/2017
16.02
 20,150 16.13 16.13 15.54 0 0 0
10/05/2017
16.13
 16,170 15.89 16.13 15.20 0 0 0
09/05/2017
15.89
 22,010 16.23 16.23 15.68 0 0 0
08/05/2017
16.23
 69,490 16.51 16.51 15.89 0 8,500 -0.2
05/05/2017
16.51
 175,210 16.09 16.58 15.89 280 0 0.0
04/05/2017
16.09
 10,280 16.30 16.37 15.68 0 2,000 -0.0
03/05/2017
16.30
 64,890 15.54 16.44 15.54 0 0 0
28/04/2017
15.54
 14,640 15.54 15.54 15.13 4,720 0 0.1
27/04/2017
15.54
 92,890 16.16 16.16 15.54 0 0 0
26/04/2017
16.16
 37,430 16.23 16.23 15.64 0 0 0
25/04/2017
16.23
 653,740 16.37 16.44 16.13 10 124,500 -2.9
24/04/2017
16.37
 617,750 15.89 16.40 15.89 0 4,300 -0.1
21/04/2017
15.89
 2,376,900 14.85 15.89 14.78 0 167,580 -3.8
20/04/2017
14.85
 237,720 14.64 14.85 14.50 0 40,000 -0.8
19/04/2017
14.64
 613,620 14.57 14.85 14.50 1,000 5,000 -0.1
18/04/2017
14.57
 57,290 14.71 14.85 14.30 0 10,000 -0.2
17/04/2017
14.71
 277,430 14.50 14.92 13.54 0 0 0
14/04/2017
14.50
 81,620 14.50 14.50 14.30 0 5,000 -0.1
13/04/2017
14.50
 41,280 14.85 14.85 14.50 0 0 0
12/04/2017
14.85
 522,760 14.50 15.47 14.50 10,000 40,700 -0.7
11/04/2017
14.50
 167,530 14.44 14.50 14.44 5,000 40,000 -0.7
10/04/2017
14.44
 142,510 14.19 14.44 14.09 0 61,000 -1.3
07/04/2017
14.19
 20,560 14.50 14.50 14.16 0 0 0
05/04/2017
14.50
 14,230 14.44 14.71 14.26 0 0 0
04/04/2017
14.44
 51,540 14.30 14.50 14.30 1,000 0 0.0
03/04/2017
14.30
 136,170 14.09 14.50 14.09 0 22,000 -0.5
31/03/2017
14.09
 46,810 14.02 14.44 14.02 2,000 100 0.0
30/03/2017
14.02
 27,980 14.64 14.85 14.02 0 1,900 -0.0
29/03/2017
14.64
 68,720 14.19 14.85 14.19 1,500 10,000 -0.2
28/03/2017
14.19
 30,040 14.23 14.23 13.95 0 0 0
27/03/2017
14.23
 92,320 14.23 14.44 13.74 0 0 0
24/03/2017
14.23
 67,890 13.81 14.37 13.85 37,000 19,700 0.4
23/03/2017
13.81
 52,970 14.02 14.30 13.81 0 10,010 -0.2
22/03/2017
14.02
 119,210 13.95 14.30 13.74 1,000 10 0.0
21/03/2017
13.95
 81,460 14.30 14.30 13.95 0 0 0
20/03/2017
14.30
 40,380 14.23 14.37 14.16 0 2,000 -0.0
17/03/2017
14.23
 37,380 14.23 14.50 14.09 0 0 0
16/03/2017
14.23
 61,530 14.37 14.78 14.16 0 0 0
15/03/2017
14.37
 59,240 14.44 14.85 14.16 1,000 1,040 -0.0
14/03/2017
14.44
 60,250 15.26 15.26 14.23 0 10 -0.0
13/03/2017
15.26
 145,890 15.20 15.26 14.71 0 0 0
10/03/2017
15.20
 99,130 14.92 15.33 14.92 0 0 0
09/03/2017
14.92
 114,620 15.51 15.68 14.92 0 0 0
08/03/2017
15.51
 159,160 15.51 16.23 15.51 0 0 0
07/03/2017
15.51
 873,580 14.50 15.51 14.30 0 10,000 -0.2
06/03/2017
14.50
 37,530 14.19 14.50 13.88 1,100 0 0.0
03/03/2017
14.19
 164,010 14.54 14.54 13.88 158,000 0 3.3
02/03/2017
14.54
 435,080 14.54 15.13 14.44 350,000 0 7.4
01/03/2017
14.54
 1,142,400 15.61 15.61 14.54 445,100 0 9.4
28/02/2017: Cổ tức tiền mặt tỉ lệ: 10%
28/02/2017
15.61
 129,010 15.61 15.89 15.06 0 1,600 -0.0
27/02/2017
15.61
 115,570 15.84 15.84 14.82 700 560 0.0
24/02/2017
15.84
 1,005,860 16.04 16.07 14.95 44,900 0 1.0
23/02/2017
16.04
 523,750 16.04 17.13 16.04 7,950 900 0.2
22/02/2017
16.04
 411,470 15.01 16.04 15.94 3,000 3,000 0
21/02/2017
15.01
 1,243,810 14.06 15.01 13.63 387,000 143,600 5.2
20/02/2017
14.06
 111,390 13.63 14.55 13.89 900 66,400 -1.4
17/02/2017
13.63
 207,470 13.56 13.66 13.56 135,000 109,710 0.5
16/02/2017
13.56
 642,050 13.56 13.66 13.56 0 80,290 -1.6
15/02/2017
13.56
 567,690 13.49 13.63 13.49 0 30,000 -0.6
14/02/2017
13.49
 12,420 13.59 13.66 13.49 0 2,000 -0.0
13/02/2017
13.59
 516,750 13.49 13.63 13.49 0 0 0
10/02/2017
13.49
 156,870 13.49 13.89 13.49 9,700 17,360 -0.2
09/02/2017
13.49
 4,820 13.63 13.89 13.49 0 640 -0.0
08/02/2017
13.63
 1,045,380 12.96 13.63 13.49 0 208,000 -4.3
07/02/2017
12.96
 4,620 13.23 13.49 12.77 0 1,050 -0.0
06/02/2017
13.23
 2,050 14.09 14.09 13.23 0 1,950 -0.0
03/02/2017
14.09
 62,310 13.56 14.22 13.56 0 0 0
02/02/2017
13.56
 146,750 12.70 13.56 12.10 0 0 0
25/01/2017
12.70
 100 12.63 12.70 12.70 0 50,000 -1.0
24/01/2017
12.63
 5,030 12.24 12.63 12.24 0 0 0
23/01/2017
12.24
 6,610 12.50 12.50 12.24 0 0 0
20/01/2017
12.50
 5,020 12.70 12.70 12.30 0 0 0
19/01/2017
12.70
 0 12.70 12.70 12.70 0 0 0
18/01/2017
12.70
 0 12.70 12.70 12.70 0 0 0
17/01/2017
12.70
 2,120 12.63 12.70 12.37 0 50,000 -1.0
16/01/2017
12.63
 14,020 12.37 12.63 12.24 0 10,000 -0.2
13/01/2017
12.37
 1,870 12.37 12.83 12.37 0 0 0
12/01/2017
12.37
 4,000 12.70 12.70 12.37 0 0 0
11/01/2017
12.70
 20,280 12.50 12.70 12.24 0 0 0
10/01/2017
12.50
 25,720 12.57 12.57 12.50 0 0 0
09/01/2017
12.57
 820 12.70 12.70 12.30 0 0 0
06/01/2017
12.70
 2,000 12.43 12.70 12.70 0 0 0
05/01/2017
12.43
 20,270 12.57 12.57 12.24 0 0 0
04/01/2017
12.57
 2,800 12.70 12.70 12.17 0 2,500 -0.0
03/01/2017
12.70
 1,000 12.57 12.70 12.70 0 0 0
30/12/2016
12.57
 10,040 12.04 12.57 12.47 0 0 0
29/12/2016
12.04
 11,100 12.57 12.57 12.04 0 0 0
28/12/2016
12.57
 54,610 11.97 12.57 11.97 0 0 0
27/12/2016
11.97
 1,010 12.04 12.50 11.97 0 0 0
26/12/2016
12.04
 25,520 12.43 12.43 12.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |