CTCP Đầu tư Năm Bảy Bảy (nbb)

17.05
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
(2026-06-29) 		-0.30 -1.73% 650,700 -1,400 0
17
17.65
17.05
2 tháng
(2026-06-01) 		-0.55 -3.13% 1,408,100 -4,149 0
17
17.75
17.05
3 tháng
(2026-05-04) 		-0.75 -4.21% 1,909,500 -20,472 0
17
17.95
17.05
6 tháng
(2026-01-30) 		-0.75 -4.21% 4,339,100 -48,472 -0.5
16.10
18.50
17.05
12 tháng
(2025-08-04) 		-6.85 -28.66% 32,323,000 -68,972 -0.9
16.10
26.80
17.05
24 tháng
(2024-08-08) 		-5.95 -25.87% 41,148,800 -200,072 -3.8
16.10
26.80
17.05
36 tháng
(2023-08-14) 		-4.45 -20.70% 87,453,900 -239,737 -4.5
16.10
26.80
17.05
60 tháng
(2021-08-24) 		-15.95 -48.33% 594,226,300 -71,368 -6.9
11.95
59.70
17.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/09/2013
6.75
 56,860 6.39 6.80 6.39 0 0 0
26/09/2013
6.39
 8,740 6.39 6.49 6.39 0 0 0
25/09/2013
6.39
 19,060 6.18 6.59 6.18 0 0 0
24/09/2013
6.18
 14,550 6.28 6.34 6.13 1,660 0 0.0
23/09/2013
6.28
 3,370 6.18 6.39 6.18 1,340 0 0.0
20/09/2013
6.18
 1,060 6.18 6.23 6.18 1,000 0 0.0
19/09/2013
6.18
 100 6.18 6.23 6.08 0 0 0
18/09/2013
6.18
 2,910 6.18 6.23 5.92 0 0 0
17/09/2013
6.18
 6,320 6.18 6.18 6.03 0 0 0
16/09/2013
6.18
 8,890 6.34 6.34 5.97 500 0 0.0
13/09/2013
6.34
 8,200 6.39 6.39 6.18 0 0 0
12/09/2013
6.39
 6,390 6.39 6.54 6.23 0 0 0
11/09/2013
6.39
 2,990 6.39 6.59 6.23 0 0 0
10/09/2013
6.39
 2,560 6.49 6.49 6.39 0 0 0
09/09/2013
6.49
 14,720 6.44 6.49 6.13 0 0 0
06/09/2013
6.44
 5,110 6.49 6.59 6.34 0 0 0
05/09/2013
6.49
 7,330 6.34 6.70 6.34 0 0 0
04/09/2013
6.34
 14,020 6.54 6.59 6.28 0 0 0
03/09/2013
6.54
 6,150 6.59 6.64 6.44 0 0 0
30/08/2013
6.59
 760 6.59 6.64 6.49 0 0 0
29/08/2013
6.59
 2,360 6.59 6.70 6.59 0 0 0
28/08/2013
6.59
 4,980 6.64 6.75 6.39 0 0 0
27/08/2013
6.64
 11,160 6.64 6.75 6.59 0 0 0
26/08/2013
6.64
 16,470 6.70 6.70 6.59 0 0 0
23/08/2013
6.70
 18,540 6.70 6.75 6.64 0 0 0
22/08/2013
6.70
 27,560 6.80 6.95 6.70 0 0 0
21/08/2013
6.80
 25,080 7.16 7.16 6.80 0 0 0
20/08/2013
7.16
 5,810 7.16 7.16 7.00 0 0 0
19/08/2013
7.16
 6,190 7.11 7.37 7.11 0 0 0
16/08/2013
7.11
 68,070 6.64 7.11 6.70 0 8,000 -0.1
15/08/2013
6.64
 5,090 6.70 6.70 6.54 0 0 0
14/08/2013
6.70
 3,390 6.70 6.70 6.59 0 0 0
13/08/2013
6.70
 4,030 6.75 6.75 6.64 0 0 0
12/08/2013
6.75
 8,060 6.80 6.80 6.64 0 0 0
09/08/2013
6.80
 17,560 6.90 6.90 6.64 0 0 0
08/08/2013
6.90
 7,450 6.90 7.06 6.70 0 0 0
07/08/2013
6.90
 15,810 6.70 7.06 6.70 0 0 0
06/08/2013
6.70
 4,070 6.75 6.85 6.44 0 0 0
05/08/2013
6.75
 37,640 6.70 6.85 6.70 19,990 0 0.3
02/08/2013
6.70
 13,650 6.64 6.75 6.64 0 0 0
01/08/2013
6.64
 29,870 6.70 6.70 6.64 0 0 0
31/07/2013
6.70
 26,060 6.85 6.85 6.59 0 0 0
30/07/2013
6.85
 27,160 6.70 6.85 6.59 0 0 0
29/07/2013
6.70
 17,990 6.75 6.75 6.49 0 4,500 -0.1
26/07/2013
6.75
 34,880 7.11 7.11 6.70 0 0 0
25/07/2013
7.11
 20,720 7.21 7.21 6.85 0 0 0
24/07/2013
7.21
 27,300 7.26 7.26 7.16 0 0 0
23/07/2013
7.26
 38,500 7.16 7.26 7.11 0 0 0
22/07/2013
7.16
 47,340 7.52 7.52 7.11 50,000 0 0.7
19/07/2013
7.52
 14,410 7.52 7.52 7.37 0 0 0
18/07/2013
7.52
 46,710 7.62 7.62 7.21 0 0 0
17/07/2013
7.62
 51,080 7.67 7.67 7.52 1,000 100 0.0
16/07/2013
7.67
 40,980 7.57 7.67 7.57 0 500 -0.0
15/07/2013
7.57
 67,530 7.52 7.62 7.47 13,000 0 0.2
12/07/2013
7.52
 53,560 7.42 7.52 7.11 0 0 0
11/07/2013
7.42
 7,280 7.47 7.47 7.31 0 0 0
10/07/2013
7.47
 2,620 7.37 7.47 7.26 0 0 0
09/07/2013
7.37
 78,300 7.57 7.57 7.26 0 0 0
08/07/2013
7.57
 41,400 7.88 7.88 7.52 0 4,900 -0.1
05/07/2013
7.88
 18,860 8.19 8.19 7.83 0 0 0
04/07/2013
8.19
 15,260 8.40 8.40 8.09 0 0 0
03/07/2013
8.40
 11,370 8.45 8.50 8.34 0 0 0
02/07/2013
8.45
 10,410 8.60 8.60 8.29 0 0 0
01/07/2013
8.60
 2,850 8.60 8.70 8.60 0 0 0
28/06/2013
8.60
 15,940 8.50 8.70 8.50 0 0 0
27/06/2013: Cổ tức tiền mặt tỉ lệ: 16%
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
27/06/2013
8.50
 49,170 8.24 8.81 8.50 0 0 0
26/06/2013
8.24
 67,540 8.66 8.83 8.17 0 2,200 -0.1
25/06/2013
8.66
 70,660 9.18 9.18 8.56 0 0 0
24/06/2013
9.18
 84,940 8.80 9.39 9.08 30 0 0.0
21/06/2013
8.80
 219,350 8.24 8.80 8.38 20,000 0 0.5
20/06/2013
8.24
 29,160 8.24 8.35 8.21 0 0 0
19/06/2013
8.24
 43,330 8.31 8.35 8.10 0 0 0
18/06/2013
8.31
 61,110 7.96 8.38 8.00 0 0 0
17/06/2013
7.96
 17,770 8.10 8.28 7.96 0 0 0
14/06/2013
8.10
 81,300 8.17 8.21 8.10 0 0 0
13/06/2013
8.17
 118,360 8.38 8.38 8.14 0 7,000 -0.2
12/06/2013
8.38
 83,520 8.38 8.42 8.31 0 0 0
11/06/2013
8.38
 64,750 8.35 8.45 8.28 2,220 0 0.1
10/06/2013
8.35
 26,750 8.49 8.56 8.35 0 0 0
07/06/2013
8.49
 46,710 8.35 8.63 8.31 200,000 350,000 -3.6
06/06/2013
8.35
 79,070 8.35 8.63 8.31 0 400 -0.0
05/06/2013
8.35
 52,770 8.31 8.42 8.10 34,030 0 0.8
04/06/2013
8.31
 35,560 8.63 8.66 8.31 0 570 -0.0
03/06/2013
8.63
 64,780 8.73 9.08 8.63 0 0 0
31/05/2013
8.73
 264,640 8.17 8.73 8.28 47,510 0 1.2
30/05/2013
8.17
 21,170 8.10 8.17 8.00 70 0 0.0
29/05/2013
8.10
 54,000 8.14 8.21 8.03 5,000 0 0.1
28/05/2013
8.14
 71,120 8.17 8.31 7.96 430 0 0.0
27/05/2013
8.17
 79,130 8.17 8.28 8.00 0 3,500 -0.1
24/05/2013
8.17
 23,420 7.96 8.31 7.93 0 0 0
23/05/2013
7.96
 103,530 8.10 8.14 7.93 0 0 0
22/05/2013
8.10
 69,580 8.35 8.35 8.10 0 0 0
21/05/2013
8.35
 99,830 8.38 8.59 8.31 23,550 2,000 0.5
20/05/2013
8.38
 51,940 8.42 8.49 8.21 23,550 0 0.6
17/05/2013
8.42
 68,730 8.42 8.42 8.17 38,820 1,000 0.9
16/05/2013
8.42
 17,930 8.35 8.52 8.24 0 0 0
15/05/2013
8.35
 29,830 8.35 8.56 8.24 100 0 0.0
14/05/2013
8.35
 148,130 8.03 8.59 7.96 50,230 0 1.2
13/05/2013
8.03
 52,720 7.96 8.28 7.96 0 0 0
10/05/2013
7.96
 81,280 8.42 8.45 7.86 800 4,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |