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)
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
03/12/2010
26.81
 28,500 26.81 28.13 26.32 0 10,000 -0.8
02/12/2010
26.81
 50,690 25.66 26.81 25.66 0 25,000 -2.0
01/12/2010
25.66
 10,410 25.66 25.66 25.49 0 0 0
30/11/2010
25.66
 12,610 25.66 26.81 25.49 5,990 10,000 -0.3
29/11/2010
25.66
 0 25.66 25.66 25.66 0 0 0
26/11/2010
25.66
 23,080 25.99 25.99 25.66 12,970 13,570 -0.0
25/11/2010
25.99
 30,480 25.82 26.65 25.66 13,660 18,350 -0.4
24/11/2010
25.82
 13,450 24.67 25.82 24.34 0 770 -0.1
23/11/2010
24.67
 640 24.51 24.67 24.51 0 0 0
22/11/2010
24.51
 45,320 24.67 24.67 24.01 66,750 11,510 4.1
19/11/2010
24.67
 16,910 25.00 25.00 24.67 13,390 15,610 -0.2
18/11/2010
25.00
 17,040 25.00 25.00 24.84 16,410 17,010 -0.0
17/11/2010
25.00
 20,030 25.17 25.17 24.84 0 20 -0.0
16/11/2010
25.17
 13,700 25.33 25.33 24.34 12,980 3,100 0.8
15/11/2010
25.33
 16,650 25.00 25.33 24.34 14,460 6,800 0.6
12/11/2010
25.00
 24,890 25.00 25.66 23.85 20,360 5,000 1.2
11/11/2010
25.00
 1,100 25.66 25.66 25.00 0 200 -0.0
10/11/2010
25.66
 4,310 25.66 25.66 25.00 2,790 10 0.2
09/11/2010
25.66
 25,930 25.82 25.82 25.17 12,970 6,020 0.5
08/11/2010
25.82
 36,770 25.66 25.82 25.33 26,490 9,750 1.3
05/11/2010
25.66
 10,910 25.66 25.66 24.67 0 850 -0.1
04/11/2010
25.66
 10 25.49 25.66 25.66 0 0 0
03/11/2010
25.49
 4,920 25.66 25.66 25.49 2,420 2,420 0
02/11/2010
25.66
 9,680 25.99 25.99 25.00 8,220 0 0.6
01/11/2010
25.99
 20,040 25.82 25.99 25.82 0 0 0
29/10/2010
25.82
 0 25.82 25.82 25.82 0 0 0
28/10/2010
25.82
 31,910 25.66 25.82 25.66 0 0 0
27/10/2010
25.66
 21,110 25.00 25.66 25.17 0 0 0
26/10/2010
25.00
 11,500 26.32 26.32 25.00 0 0 0
25/10/2010
26.32
 15,510 25.82 26.32 25.17 200 0 0.0
22/10/2010
25.82
 3,500 25.82 25.82 25.66 0 0 0
21/10/2010
25.82
 10,390 25.00 25.99 25.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |