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% 626,700 -1,400 0
17
17.65
17.05
2 tháng
(2026-05-29) 		-0.55 -3.13% 1,418,400 -5,349 0
17
17.75
17.05
3 tháng
(2026-04-29) 		-0.75 -4.21% 1,904,600 -20,472 0
17
17.95
17.05
6 tháng
(2026-01-29) 		-0.95 -5.28% 4,326,100 -48,472 -0.5
16.10
18.50
17.05
12 tháng
(2025-08-04) 		-6.85 -28.66% 32,299,000 -68,972 -0.9
16.10
26.80
17.05
24 tháng
(2024-08-07) 		-5.35 -23.88% 41,166,800 -200,072 -3.8
16.10
26.80
17.05
36 tháng
(2023-08-14) 		-4.45 -20.70% 87,429,900 -239,737 -4.5
16.10
26.80
17.05
60 tháng
(2021-08-23) 		-16.25 -48.80% 594,312,200 -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)
09/05/2011
23.19
 750 22.86 23.53 21.85 0 0 0
06/05/2011
22.86
 20 24.03 24.20 22.86 0 10 -0.0
05/05/2011
24.03
 10 23.53 24.03 24.03 0 0 0
04/05/2011
23.53
 200 22.52 23.53 21.51 0 0 0
29/04/2011
22.52
 70 21.51 22.52 21.85 0 0 0
28/04/2011
21.51
 1,000 22.52 22.52 21.51 0 0 0
27/04/2011
22.52
 2,250 22.19 23.19 21.18 0 0 0
26/04/2011
22.19
 1,000 23.19 23.19 22.19 0 0 0
25/04/2011
23.19
 7,100 22.52 23.53 23.19 0 0 0
22/04/2011
22.52
 2,210 23.36 23.36 22.35 20 0 0.0
21/04/2011
23.36
 10 24.54 24.54 23.36 0 0 0
20/04/2011
24.54
 10 25.71 25.71 24.54 0 0 0
19/04/2011
25.71
 0 25.71 25.71 25.71 0 0 0
18/04/2011
25.71
 0 25.71 25.71 25.71 0 0 0
15/04/2011
25.71
 0 25.71 25.71 25.71 0 0 0
14/04/2011
25.71
 0 25.71 25.71 25.71 0 0 0
13/04/2011
25.71
 0 25.71 25.71 25.71 0 0 0
08/04/2011
25.71
 0 25.71 25.71 25.71 0 0 0
07/04/2011
25.71
 10 25.55 25.71 25.71 0 0 0
06/04/2011
25.55
 0 25.55 25.55 25.55 0 0 0
05/04/2011
25.55
 10 25.04 25.55 25.55 0 0 0
04/04/2011
25.04
 20 24.54 25.04 24.54 0 0 0
01/04/2011
24.54
 90 25.21 26.05 24.03 0 0 0
31/03/2011
25.21
 30 24.87 25.21 25.04 0 0 0
30/03/2011
24.87
 10 24.71 24.87 24.87 0 0 0
29/03/2011
24.71
 1,020 23.70 24.71 22.52 0 0 0
28/03/2011
23.70
 40 22.86 23.87 21.85 0 0 0
25/03/2011
22.86
 1,940 22.86 22.86 22.35 0 0 0
24/03/2011
22.86
 100,100 23.87 25.04 22.86 0 28,000 -1.9
23/03/2011
23.87
 1,010 25.04 26.05 23.87 0 0 0
22/03/2011
25.04
 20 25.21 25.21 25.04 0 0 0
21/03/2011
25.21
 10 24.54 25.21 25.21 0 0 0
18/03/2011
24.54
 1,010 25.55 25.71 24.54 0 0 0
17/03/2011
25.55
 160 25.21 25.55 25.55 0 0 0
16/03/2011
25.21
 30 24.37 25.21 25.21 0 0 0
15/03/2011
24.37
 6,110 23.87 24.37 23.53 0 0 0
14/03/2011
23.87
 8,880 25.04 26.22 23.87 0 0 0
11/03/2011: Cổ tức tiền mặt tỉ lệ: 16%
11/03/2011
25.04
 220 24.67 25.04 23.53 0 0 0
10/03/2011
24.67
 1,130 24.67 25.66 23.52 0 0 0
09/03/2011
24.67
 310 24.67 24.67 24.67 0 0 0
08/03/2011
24.67
 0 24.67 24.67 24.67 0 0 0
07/03/2011
24.67
 4,180 24.67 24.67 23.52 0 0 0
04/03/2011
24.67
 62,000 24.84 24.84 23.69 0 55,000 -4.0
03/03/2011
24.84
 0 24.84 24.84 24.84 0 0 0
02/03/2011
24.84
 510 25.00 25.00 24.84 0 0 0
01/03/2011
25.00
 20,040 25.00 25.00 24.84 0 0 0
28/02/2011
25.00
 9,970 24.67 25.17 25.00 0 0 0
25/02/2011
24.67
 1,030 25.66 25.66 24.51 0 0 0
24/02/2011
25.66
 10 25.66 25.66 25.66 0 0 0
23/02/2011
25.66
 30,020 24.67 25.66 24.51 0 0 0
22/02/2011
24.67
 10,220 23.69 24.67 22.86 0 190 -0.0
21/02/2011
23.69
 9,530 24.84 25.99 23.69 50 0 0.0
18/02/2011
24.84
 1,430 25.99 25.99 24.84 0 0 0
17/02/2011
25.99
 100 26.15 26.15 25.99 0 0 0
16/02/2011
26.15
 20,020 26.32 26.32 25.99 0 0 0
15/02/2011
26.32
 620 26.32 26.32 25.00 0 0 0
14/02/2011
26.32
 6,100 26.32 26.32 26.32 6,100 5,600 0.0
11/02/2011
26.32
 310 27.30 27.30 26.32 0 10 -0.0
10/02/2011
27.30
 0 27.30 27.30 27.30 0 0 0
09/02/2011
27.30
 0 27.30 27.30 27.30 0 0 0
08/02/2011
27.30
 90 26.65 27.30 27.30 0 0 0
28/01/2011
26.65
 40 25.99 26.65 26.65 0 0 0
27/01/2011
25.99
 2,000 26.32 26.65 25.99 0 2,000 -0.2
26/01/2011
26.32
 1,120 25.99 27.14 26.32 0 0 0
25/01/2011
25.99
 18,400 25.99 25.99 25.82 17,350 9,400 0.6
24/01/2011
25.99
 34,700 26.32 26.32 25.66 70,000 16,600 4.3
21/01/2011
26.32
 146,090 27.14 27.14 25.99 210,100 100,160 8.8
20/01/2011
27.14
 10 26.32 27.14 27.14 0 0 0
19/01/2011
26.32
 5,020 25.99 26.32 25.99 0 2,920 -0.2
18/01/2011
25.99
 63,560 27.30 27.30 25.99 780 0 0.1
17/01/2011
27.30
 25,020 27.47 27.47 26.98 0 5,000 -0.4
14/01/2011
27.47
 20 27.30 27.47 27.47 0 0 0
13/01/2011
27.30
 6,010 26.81 27.30 26.81 6,000 0 0.5
12/01/2011
26.81
 7,280 28.13 29.11 26.81 0 0 0
11/01/2011
28.13
 10 28.29 28.29 28.13 0 0 0
10/01/2011
28.29
 0 28.29 28.29 28.29 0 0 0
07/01/2011
28.29
 50 28.62 29.44 28.29 0 0 0
06/01/2011
28.62
 0 28.62 28.62 28.62 0 0 0
05/01/2011
28.62
 50,060 28.95 28.95 27.96 0 0 0
04/01/2011
28.95
 20 28.95 28.95 28.95 0 20 -0.0
31/12/2010
28.95
 48,330 27.63 28.95 27.63 0 0 0
30/12/2010
27.63
 48,560 27.80 27.80 27.47 0 0 0
29/12/2010
27.80
 29,060 26.98 27.80 27.80 0 0 0
28/12/2010
26.98
 9,300 25.99 27.14 25.99 0 0 0
27/12/2010
25.99
 17,000 25.99 25.99 25.99 0 0 0
24/12/2010
25.99
 230,010 26.15 26.15 25.82 0 0 0
23/12/2010
26.15
 36,200 26.48 26.48 25.99 0 0 0
22/12/2010
26.48
 11,610 26.48 26.48 26.15 6,580 0 0.5
21/12/2010
26.48
 47,380 26.48 26.48 25.49 15,800 13,150 0.2
20/12/2010
26.48
 20 26.32 26.48 26.48 0 0 0
17/12/2010
26.32
 34,090 26.98 26.98 25.66 0 30,010 -2.4
16/12/2010
26.98
 6,030 26.98 26.98 25.66 0 0 0
15/12/2010
26.98
 46,010 26.98 26.98 26.98 0 10,000 -0.8
14/12/2010
26.98
 27,300 26.65 26.98 25.66 0 10,840 -0.9
13/12/2010
26.65
 128,910 26.32 27.47 26.48 0 35,000 -2.8
10/12/2010
26.32
 30,230 25.66 26.81 25.33 0 0 0
09/12/2010
25.66
 160 25.66 25.66 25.49 0 0 0
08/12/2010
25.66
 6,410 25.66 25.66 24.67 6,090 0 0.5
07/12/2010
25.66
 40,800 26.32 26.81 25.66 0 0 0
06/12/2010
26.32
 57,010 26.81 26.98 26.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |