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)
27/10/2014
13.43
 162,810 13.89 13.89 13.43 30,000 600 0.6
24/10/2014
13.89
 1,399,480 13.56 14.02 13.23 10 0 0.0
23/10/2014
13.56
 2,479,640 14.55 15.01 13.56 390,830 0 8.7
22/10/2014
14.55
 307,230 14.49 14.75 14.49 1,071,020 0 22.1
21/10/2014
14.49
 111,970 14.82 14.82 14.22 0 0 0
20/10/2014
14.82
 624,900 13.89 14.82 13.69 0 0 0
17/10/2014
13.89
 330,640 13.63 13.89 13.36 0 750 -0.0
16/10/2014
13.63
 537,630 14.42 14.55 13.63 1,000 0 0.0
15/10/2014
14.42
 524,410 14.75 14.75 14.35 0 86,470 -1.9
14/10/2014
14.75
 519,100 14.88 15.08 14.75 0 0 0
13/10/2014
14.88
 726,040 14.95 15.21 14.75 0 70,000 -1.6
10/10/2014
14.95
 330,760 15.21 15.28 14.95 0 0 0
09/10/2014
15.21
 555,310 15.08 15.35 15.08 0 0 0
08/10/2014
15.08
 1,340,590 14.95 15.41 14.95 100 0 0.0
07/10/2014
14.95
 495,110 15.08 15.15 14.88 0 0 0
06/10/2014
15.08
 496,760 15.15 15.41 15.01 2,000 0 0.0
03/10/2014
15.15
 692,790 15.01 15.48 14.95 0 4,000 -0.1
02/10/2014
15.01
 663,340 15.28 15.28 14.95 0 0 0
01/10/2014
15.28
 778,650 14.82 15.35 14.88 83,500 83,500 0
30/09/2014
14.82
 609,660 15.15 15.15 14.68 0 0 0
29/09/2014
15.15
 630,960 15.81 15.81 15.15 0 47,650 -1.1
26/09/2014
15.81
 1,283,250 15.81 16.40 15.21 0 0 0
25/09/2014
15.81
 1,765,410 14.82 15.81 14.82 0 0 0
24/09/2014
14.82
 879,990 14.42 14.82 14.42 0 0 0
23/09/2014
14.42
 359,740 14.35 14.55 14.22 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |