CTCP Đầu tư Năm Bảy Bảy (nbb)

17.60
0.20
(1.15%)
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
(2026-02-11) 		-0.45 -2.52% 996,500 -6,200 -0.1
16.10
18
17.40
2 tháng
(2026-01-12) 		-1.15 -6.20% 2,007,200 -14,600 -0.3
16.10
18.70
17.40
3 tháng
(2025-12-15) 		-2 -10.31% 3,017,100 -9,300 -0.2
16.10
19.75
17.40
6 tháng
(2025-09-15) 		-4.35 -20% 10,702,800 -22,900 -0.4
16.10
22.50
17.40
12 tháng
(2025-03-18) 		-5.15 -22.84% 33,946,300 -53,300 -1.1
16.10
26.80
17.40
24 tháng
(2024-03-25) 		-7.60 -30.40% 44,750,000 -149,600 -3.2
16.10
26.80
17.40
36 tháng
(2023-03-29) 		3.85 28.41% 142,133,100 -345,565 -7.1
12.65
26.80
17.40
60 tháng
(2021-04-08) 		-10.63 -37.92% 596,678,100 -204,896 -11.5
11.95
59.70
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/04/2014
12.82
 29,080 13.08 13.19 12.82 0 0 0
25/04/2014
13.08
 52,750 12.36 13.19 12.41 0 10,500 -0.3
24/04/2014
12.36
 308,180 11.59 12.36 11.43 0 110,000 -2.6
23/04/2014
11.59
 68,860 11.90 12.10 11.54 610 30 0.0
22/04/2014
11.90
 150,920 11.74 12.31 11.49 1,330 0 0.0
21/04/2014
11.74
 104,340 12.62 12.62 11.74 0 0 0
18/04/2014
12.62
 109,550 13.44 13.44 12.62 5,040 0 0.1
17/04/2014
13.44
 38,890 12.72 13.60 12.72 0 40 -0.0
16/04/2014
12.72
 72,850 13.29 13.39 12.62 0 0 0
15/04/2014
13.29
 84,710 13.29 13.80 13.24 0 0 0
14/04/2014
13.29
 93,190 13.65 13.65 13.13 2,060 80 0.1
11/04/2014
13.65
 83,870 13.91 13.91 13.34 0 9,630 -0.3
10/04/2014
13.91
 88,040 13.91 14.06 13.65 0 8,080 -0.2
08/04/2014
13.91
 239,810 13.49 14.06 13.70 0 4,200 -0.1
07/04/2014
13.49
 214,850 12.72 13.60 12.72 10 0 0.0
04/04/2014
12.72
 29,650 12.72 12.72 12.46 0 0 0
03/04/2014
12.72
 60,690 12.77 12.77 12.52 0 0 0
02/04/2014
12.77
 107,030 12.82 12.82 12.41 0 0 0
01/04/2014
12.82
 90,850 12.88 12.88 12.62 0 0 0
31/03/2014
12.88
 38,820 13.13 13.13 12.88 0 0 0
28/03/2014
13.13
 41,480 13.13 13.13 12.88 0 10,000 -0.3
27/03/2014
13.13
 67,000 12.98 13.13 12.67 0 0 0
26/03/2014
12.98
 147,470 13.44 13.49 12.77 24,900 0 0.6
25/03/2014
13.44
 276,260 13.49 13.55 13.29 0 5,000 -0.1
24/03/2014
13.49
 178,160 12.98 13.55 12.98 0 7,510 -0.2
21/03/2014
12.98
 94,580 13.13 13.29 12.98 0 0 0
20/03/2014
13.13
 74,710 13.29 13.49 13.03 0 27,490 -0.7
19/03/2014
13.29
 94,570 13.39 13.44 13.29 0 12,000 -0.3
18/03/2014
13.39
 134,190 13.29 13.49 13.13 50,000 10,000 1.0
17/03/2014
13.29
 121,010 13.29 13.60 13.29 11,000 42,040 -0.8
14/03/2014
13.29
 123,350 13.55 13.55 13.29 31,040 0 0.8
13/03/2014
13.55
 34,540 13.70 13.75 13.44 0 0 0
12/03/2014
13.70
 326,620 13.44 13.91 13.49 62,100 0 1.7
11/03/2014
13.44
 176,790 13.70 13.80 13.39 19,130 0 0.5
10/03/2014
13.70
 163,000 14.16 14.16 13.60 0 0 0
07/03/2014
14.16
 207,710 13.86 14.58 13.55 15,000 400 0.4
06/03/2014
13.86
 219,720 13.03 13.91 13.24 38,000 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |