CTCP Đầu tư Năm Bảy Bảy (nbb)

20.10
-0.70
(-3.37%)
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
(2025-11-05) 		1.35 6.94% 1,431,800 1,100 0.0
19.25
20.95
20.10
2 tháng
(2025-10-06) 		-0.75 -3.48% 5,399,500 -16,800 -0.4
19.25
22.35
20.10
3 tháng
(2025-09-08) 		-1.50 -6.73% 8,454,600 -8,900 -0.1
19.25
22.50
20.10
6 tháng
(2025-06-09) 		-1.40 -6.31% 28,279,000 -30,200 -0.6
19.25
26.80
20.10
12 tháng
(2024-12-10) 		-2.70 -11.49% 32,152,200 -65,500 -1.4
19.25
26.80
20.10
24 tháng
(2023-12-18) 		0 0% 54,957,100 -126,265 -2.7
19.25
26.80
20.10
36 tháng
(2022-12-21) 		8.80 73.33% 155,508,100 -281,013 -5.8
11.95
26.80
20.10
60 tháng
(2020-12-31) 		-2.28 -9.87% 594,053,980 -271,596 -13.5
11.95
59.70
20.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2014
14.35
 457,470 14.29 14.68 14.29 1,800 0 0.0
19/09/2014
14.29
 575,330 13.96 14.68 13.76 0 0 0
18/09/2014
13.96
 370,450 14.35 14.55 13.96 100 0 0.0
17/09/2014
14.35
 442,980 14.42 14.82 14.22 0 0 0
16/09/2014
14.42
 722,610 14.88 14.88 14.15 0 7,000 -0.2
15/09/2014
14.88
 394,720 15.48 15.48 14.88 1,090 0 0.0
12/09/2014
15.48
 446,980 15.68 15.68 15.15 15,000 0 0.4
11/09/2014
15.68
 1,097,860 15.15 16.01 15.35 7,000 17,560 -0.2
10/09/2014
15.15
 379,440 14.62 15.15 14.35 0 0 0
09/09/2014
14.62
 769,610 14.95 15.15 14.55 10,940 4,000 0.2
08/09/2014
14.95
 372,230 14.49 15.08 14.55 39,060 0 0.9
05/09/2014
14.49
 312,980 14.68 14.68 14.42 0 0 0
04/09/2014
14.68
 344,760 14.68 14.75 14.49 13,000 130,000 -2.6
03/09/2014
14.68
 318,280 14.42 15.21 14.68 3,000 0 0.1
29/08/2014
14.42
 211,870 14.22 14.55 14.29 2,900 0 0.1
28/08/2014
14.22
 552,170 13.89 14.49 14.09 0 0 0
27/08/2014
13.89
 397,500 14.82 14.88 13.89 20,000 74,000 -1.2
26/08/2014
14.82
 357,690 14.95 15.08 14.82 0 0 0
25/08/2014
14.95
 536,510 14.82 15.21 14.82 5,400 0 0.1
22/08/2014
14.82
 226,800 14.88 15.08 14.82 4,500 0 0.1
21/08/2014
14.88
 436,540 15.01 15.21 14.88 0 0 0
20/08/2014
15.01
 607,030 14.88 15.48 14.75 0 0 0
19/08/2014
14.88
 612,630 15.15 15.15 14.75 0 100 -0.0
18/08/2014
15.15
 644,360 15.21 15.41 15.01 5,100 0 0.1
15/08/2014
15.21
 1,163,030 14.22 15.21 14.35 0 1,080 -0.0
14/08/2014
14.22
 656,170 13.56 14.22 13.56 0 0 0
13/08/2014
13.56
 431,170 13.69 13.69 13.36 0 1,500 -0.0
12/08/2014
13.69
 288,520 13.82 13.82 13.49 0 0 0
11/08/2014
13.82
 208,380 13.89 13.89 13.69 0 0 0
08/08/2014
13.89
 460,560 13.63 14.15 13.56 0 0 0
07/08/2014
13.63
 247,920 13.56 13.63 13.43 0 0 0
06/08/2014
13.56
 314,530 13.29 13.69 13.36 50,000 54,000 -0.1
05/08/2014
13.29
 175,370 13.23 13.43 13.23 0 0 0
04/08/2014
13.23
 192,290 13.36 13.43 13.23 0 0 0
01/08/2014
13.36
 201,900 13.29 13.43 13.23 100,000 100,000 0
31/07/2014
13.29
 521,160 13.29 13.49 13.23 0 6,000 -0.1
30/07/2014
13.29
 274,510 13.36 13.63 13.23 0 0 0
29/07/2014
13.36
 657,080 12.96 13.49 13.16 149,100 0 3.0
28/07/2014
12.96
 1,128,880 13.82 13.82 12.90 450 0 0.0
25/07/2014
13.82
 298,150 14.29 14.35 13.82 0 0 0
24/07/2014
14.29
 1,331,350 13.96 14.35 13.82 0 0 0
23/07/2014
13.96
 420,700 14.22 14.42 13.96 1,000 0 0.0
22/07/2014
14.22
 667,440 14.09 14.55 14.02 0 36,140 -0.8
21/07/2014
14.09
 487,250 14.49 14.88 14.02 0 0 0
18/07/2014
14.49
 956,250 14.15 14.55 13.96 0 15,860 -0.3
17/07/2014
14.15
 166,880 14.22 14.22 13.89 0 0 0
16/07/2014
14.22
 388,260 13.89 14.42 13.96 1,000 46,000 -1.0
15/07/2014
13.89
 533,820 13.76 14.15 13.63 0 232,830 -4.9
14/07/2014
13.76
 131,130 13.82 14.35 13.49 0 3,150 -0.1
11/07/2014
13.82
 357,270 14.15 14.49 13.56 0 109,000 -2.3
10/07/2014
14.15
 307,420 14.49 14.49 13.69 0 34,000 -0.7
09/07/2014
14.49
 333,610 13.89 14.82 14.29 141,170 6,520 3.0
08/07/2014
13.89
 522,730 13.03 13.89 13.10 120,000 14,000 2.2
07/07/2014
13.03
 488,080 12.24 13.03 12.30 91,830 0 1.8
04/07/2014
12.24
 70,990 12.24 12.43 12.24 3,000 0 0.1
03/07/2014
12.24
 81,900 12.10 12.24 12.04 6,000 120,000 -2.1
02/07/2014
12.10
 63,290 11.97 12.10 11.97 0 20,000 -0.4
01/07/2014
11.97
 118,180 11.91 12.17 11.91 0 30,320 -0.6
30/06/2014
11.91
 101,010 12.17 12.17 11.91 0 30,880 -0.6
27/06/2014
12.17
 48,920 12.50 12.57 12.17 0 0 0
26/06/2014
12.50
 129,060 12.24 12.70 12.43 0 200 -0.0
25/06/2014
12.24
 92,140 11.91 12.37 11.77 0 0 0
24/06/2014
11.91
 95,410 11.91 11.91 11.71 0 0 0
23/06/2014
11.91
 64,170 12.37 12.37 11.91 27,000 20,310 0.1
20/06/2014
12.37
 64,990 12.90 12.90 12.24 200 10,000 -0.2
19/06/2014: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
19/06/2014
12.90
 87,810 12.26 12.96 12.04 0 0 0
18/06/2014
12.26
 120,740 12.16 12.36 12.05 0 0 0
17/06/2014
12.16
 125,780 12.21 12.21 11.85 0 43,610 -1.0
16/06/2014
12.21
 32,660 12.36 12.36 12.10 1,700 220 0.0
13/06/2014
12.36
 140,700 12.62 12.88 12.26 0 60,190 -1.4
12/06/2014
12.62
 169,580 12.16 12.98 12.41 27,000 43,110 -0.4
11/06/2014
12.16
 381,150 11.38 12.16 12.16 0 108,000 -2.5
10/06/2014
11.38
 13,060 11.69 11.69 11.38 0 0 0
09/06/2014
11.69
 60,770 11.69 11.85 11.59 0 4,000 -0.1
06/06/2014
11.69
 31,210 11.54 11.69 11.59 0 19,550 -0.4
05/06/2014
11.54
 6,550 11.54 11.54 11.49 0 5,110 -0.1
04/06/2014
11.54
 68,300 11.49 11.85 11.49 0 52,500 -1.2
03/06/2014
11.49
 196,850 11.85 11.85 11.43 0 88,310 -2.0
02/06/2014
11.85
 51,180 11.85 11.85 11.59 0 33,430 -0.8
30/05/2014
11.85
 12,000 12.10 12.10 11.74 0 0 0
29/05/2014
12.10
 9,950 12.10 12.10 11.33 0 0 0
28/05/2014
12.10
 13,610 12.26 12.26 11.85 0 0 0
27/05/2014
12.26
 19,190 12.00 12.26 11.85 0 0 0
26/05/2014
12.00
 49,090 11.79 12.00 11.49 0 0 0
23/05/2014
11.79
 28,690 12.10 12.10 11.79 0 0 0
22/05/2014
12.10
 22,180 12.46 12.46 12.00 0 0 0
21/05/2014
12.46
 19,250 12.21 12.72 11.85 0 0 0
20/05/2014
12.21
 38,500 12.16 12.21 11.95 0 3,000 -0.1
19/05/2014
12.16
 32,070 12.31 12.31 11.49 0 0 0
16/05/2014
12.31
 49,940 11.59 12.36 11.33 0 5,000 -0.1
15/05/2014
11.59
 121,860 11.54 12.31 11.07 0 0 0
14/05/2014
11.54
 49,380 10.82 11.54 10.76 1,700 0 0.0
13/05/2014
10.82
 103,930 10.92 11.02 10.25 0 0 0
12/05/2014
10.92
 105,250 11.69 11.69 10.92 0 0 0
09/05/2014
11.69
 72,240 11.38 12.16 11.38 50,000 0 1.2
08/05/2014
11.38
 127,660 12.21 12.21 11.38 0 0 0
07/05/2014
12.21
 25,720 12.26 12.46 11.90 0 0 0
06/05/2014
12.26
 81,040 12.93 12.93 12.26 0 39,390 -0.9
05/05/2014
12.93
 11,780 13.08 13.29 12.67 0 0 0
29/04/2014
13.08
 89,960 12.82 13.24 12.62 0 39,940 -1.0

Chính sách bảo mật | Điều khoản sử dụng |