CTCP Đầu tư Năm Bảy Bảy (nbb)

24.45
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
(2024-04-15) 		1.35 5.84% 1,126,400 -14,000 -0.3
23.10
24.80
24.45
2 tháng
(2024-03-18) 		-1.10 -4.31% 7,569,700 -65,800 -1.6
23.10
25.80
24.45
3 tháng
(2024-02-15) 		3.75 18.12% 12,870,800 -39,065 -0.9
20.45
25.80
24.45
6 tháng
(2023-11-17) 		3 13.99% 19,796,600 -56,965 -1.3
20.10
25.80
24.45
12 tháng
(2023-05-22) 		10.30 72.79% 84,513,500 -420,365 -7.9
13.70
25.80
24.45
24 tháng
(2022-05-26) 		4.45 22.25% 265,317,400 -632,396 -11.0
11.95
25.80
24.45
36 tháng
(2021-05-31) 		-1.25 -4.85% 555,759,400 -99,796 -9.4
11.95
59.70
24.45
60 tháng
(2019-06-11) 		6.45 35.81% 615,015,780 -11,354,536 -236.0
11.95
59.70
24.45
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 14/05/2024
24.60
0.05
 37,800 23.90 24.60 23.90 0 0 0
#2 13/05/2024
24.55
-0.25
 103,900 24.75 24.75 23.20 3,300 0 0.1
#3 10/05/2024
24.80
0.40
 67,500 24.05 24.80 24 0 0 0
#4 09/05/2024
24.40
-0.05
 93,400 24.50 24.90 24.05 0 3,100 -0.1
#5 08/05/2024
24.45
0.25
 84,900 23.85 24.45 23.85 0 0 0
#6 07/05/2024
24.20
0.25
 25,300 23.95 24.40 23.85 0 200 -0.0
#7 06/05/2024
23.95
-0.45
 42,000 24.35 24.35 23.85 3,100 200 0.1
#8 03/05/2024
24.40
-0.05
 82,400 24.45 24.45 23.20 0 1,000 -0.0
#9 02/05/2024
24.45
0.90
 66,200 23.55 24.50 23.10 0 1,500 -0.0
#10 26/04/2024
23.55
-1.20
 114,900 24 24.50 23.45 0 10,900 -0.3
#11 25/04/2024
24.75
0
 55,500 24.90 24.90 23.70 0 1,800 -0.0
#12 24/04/2024
24.75
1.60
 74,700 23.15 24.75 22.60 700 2,300 -0.0
#13 23/04/2024
23.15
0
 38,400 22.95 23.15 22.60 0 0 0
#14 22/04/2024
23.15
0.05
 11,900 23.10 23.20 22.20 100 700 -0.0
#15 19/04/2024
23.10
-0.30
 61,100 22.60 23.10 22.30 100 0 0.0
#16 17/04/2024
23.40
0.10
 17,800 22.55 23.40 22.50 0 100 -0.0
#17 16/04/2024
23.30
0.20
 71,000 22.70 23.50 22.60 500 2,200 -0.0
#18 15/04/2024
23.10
-1.05
 43,900 24.05 24.05 23.10 3,200 1,000 0.1
#19 12/04/2024
24.15
0.15
 28,000 24 24.15 23.75 1,000 4,100 -0.1
#20 11/04/2024
24
0
 52,000 23.55 24 23.50 2,600 3,400 -0.0
#21 10/04/2024
24
-0.25
 27,700 24.25 24.40 23.95 500 3,100 -0.1
#22 09/04/2024
24.25
-0.30
 33,300 24.60 24.60 24.25 0 800 -0.0
#23 08/04/2024
24.55
-0.85
 25,500 24.80 24.80 24.45 4,100 0 0.1
#24 05/04/2024
25.40
0.50
 117,100 23.65 25.55 23.65 0 100 -0.0
#25 04/04/2024
24.90
-0.70
 410,500 25 25.50 24.80 2,200 2,200 -0.0
#26 03/04/2024
25.60
0.15
 387,500 25 25.75 24.95 900 1,800 -0.0
#27 02/04/2024
25.45
-0.05
 300,900 25 25.50 24.50 200 1,400 -0.0
#28 01/04/2024
25.50
-0.30
 474,600 25.45 25.75 25 0 3,600 -0.1
#29 29/03/2024
25.80
0.35
 157,700 25.45 25.80 24.70 0 26,300 -0.7
#30 28/03/2024
25.45
0.05
 52,600 25.10 25.50 24.90 0 0 0
#31 27/03/2024
25.40
0.20
 75,700 25.20 25.50 24.65 0 0 0
#32 26/03/2024
25.20
0.20
 63,600 25 25.20 24.50 0 3,300 -0.1
#33 25/03/2024
25
-0.50
 388,300 25.50 25.95 25 0 0 0
#34 22/03/2024
25.50
-0.30
 143,900 25.80 25.80 25.20 5,200 7,300 -0.1
#35 21/03/2024
25.80
0.80
 502,500 25 25.80 24.45 20,300 5,200 0.4
#36 20/03/2024
25
-0.10
 250,600 25.10 25.10 24.40 0 22,900 -0.6
#37 19/03/2024
25.10
-0.45
 263,100 25.55 25.80 24.80 5,800 8,100 -0.1
#38 18/03/2024
25.55
0.55
 2,688,200 25 25.80 24 5,600 6,600 -0.0
#39 15/03/2024
25
0.65
 261,400 24.35 25 24.05 900 0 0.0
#40 14/03/2024
24.35
-0.15
 194,900 24.50 25 24.15 7,300 2,000 0.1
#41 13/03/2024
24.50
1.50
 323,600 23 24.50 23 13,300 0 0.3
#42 12/03/2024
23
-0.55
 191,200 23.55 23.55 23 8,600 0 0.2
#43 11/03/2024
23.55
-0.80
 338,000 24.35 24.50 22.70 5,500 4,300 0.0
#44 08/03/2024
24.35
-0.45
 349,700 24.80 25 23.60 4,100 1,600 0.1
#45 07/03/2024
24.80
0.80
 419,800 24 24.80 24 14,300 0 0.3
#46 06/03/2024
24
0.95
 586,200 23.05 24.40 23.45 5,500 13,800 -0.2
#47 05/03/2024
23.05
1.50
 631,200 21.55 23.05 22.80 0 7,000 -0.2
#48 04/03/2024
21.55
0.15
 187,900 21.40 21.70 21.20 1,600 0 0.0
#49 01/03/2024
21.40
0.40
 168,100 21 21.70 20.80 7,300 0 0.2
#50 29/02/2024
21
-0.30
 110,300 21.30 21.50 20.90 5,400 600 0.1
#51 28/02/2024
21.30
-0.05
 134,400 21.35 21.40 21 500 300 0.0
#52 27/02/2024
21.35
0.75
 199,600 20.60 21.35 20.65 1,500 200 0.0
#53 26/02/2024
20.60
-0.10
 64,600 20.70 21 20.50 0 100 -0.0
#54 23/02/2024
20.70
-0.50
 126,300 21.20 21.40 20.10 600 0 0.0
#55 22/02/2024
21.20
0.60
 355,500 20.60 21.40 20.30 400 9,065 -0.2
#56 21/02/2024
20.60
0.15
 92,200 20.45 20.65 20.45 0 0 0
#57 20/02/2024
20.45
-0.05
 148,100 20.50 20.55 20.30 0 10,000 -0.2
#58 19/02/2024
20.50
-0.20
 195,600 20.70 20.80 20.40 100 0 0.0
#59 16/02/2024
20.70
0
 149,100 20.70 20.95 20.60 3,600 0 0.1
#60 15/02/2024
20.70
0.20
 73,400 20.50 20.95 20.55 2,200 7,000 -0.1
#61 07/02/2024
20.50
-0.20
 29,600 20.70 20.70 20.50 0 0 0
#62 06/02/2024
20.70
0
 75,600 20.70 20.70 20.45 0 700 -0.0
#63 05/02/2024
20.70
-0.05
 65,100 20.75 20.75 20.40 0 0 0
#64 02/02/2024
20.75
0.10
 86,900 20.65 20.80 20.50 0 0 0
#65 01/02/2024
20.65
-0.35
 21,600 21 21 20.55 0 1,200 -0.0
#66 31/01/2024
21
0.20
 54,200 20.80 21.45 20.50 0 300 -0.0
#67 30/01/2024
20.80
0.30
 42,000 20.50 20.80 20.30 0 300 -0.0
#68 29/01/2024
20.50
0
 125,700 20.50 20.80 20.45 2,100 1,300 0.0
#69 26/01/2024
20.50
-0.05
 98,400 20.55 21 20.45 800 0 0.0
#70 25/01/2024
20.55
0.40
 75,000 20.15 20.65 20.40 600 100 0.0
#71 24/01/2024
20.15
-1.15
 138,500 21.30 21.30 20.15 0 3,600 -0.1
#72 23/01/2024
21.30
-0.05
 335,400 21.35 21.55 21.10 400 0 0.0
#73 22/01/2024
21.35
0.35
 111,700 21 21.35 20.75 400 300 0.0
#74 19/01/2024
21
-0.50
 96,500 21.50 21.60 21 0 1,200 -0.0
#75 18/01/2024
21.50
-0.10
 130,700 21.60 21.60 21.35 900 200 0.0
#76 17/01/2024
21.60
0.10
 197,200 21.50 21.75 21.30 1,900 400 0.0
#77 16/01/2024
21.50
0
 194,300 21.50 21.50 21 2,700 900 0.0
#78 15/01/2024
21.50
-0.35
 130,700 21.85 21.85 21.25 0 0 0
#79 12/01/2024
21.85
-0.10
 136,600 21.95 21.95 21.25 0 2,000 -0.0
#80 11/01/2024
21.95
0
 155,500 21.95 22.40 21 1,300 400 0.0
#81 10/01/2024
21.95
-0.55
 211,200 22.50 22.90 21.30 400 0 0.0
#82 09/01/2024
22.50
-0.15
 101,000 22.65 23.40 22.50 0 100 -0.0
#83 08/01/2024
22.65
1.45
 829,900 21.20 22.65 21.25 2,400 4,900 -0.1
#84 05/01/2024
21.20
0.10
 28,300 21.10 21.25 20.85 0 0 0
#85 04/01/2024
21.10
0
 133,800 21.10 21.10 20.75 100 0 0.0
#86 03/01/2024
21.10
-0.35
 63,200 21.45 21.45 20.75 0 0 0
#87 02/01/2024
21.45
-0.10
 58,000 21.55 21.55 20.70 0 0 0
#88 29/12/2023
21.55
1.40
 144,200 20.15 21.55 20.05 0 200 -0.0
#89 28/12/2023
20.15
-0.25
 59,400 20.40 20.50 20.05 0 0 0
#90 27/12/2023
20.40
0.10
 48,200 20.30 20.60 20.10 0 600 -0.0
#91 26/12/2023
20.30
0
 72,700 20.30 20.50 20.10 0 800 -0.0
#92 25/12/2023
20.30
0.15
 82,100 20.15 20.40 20 0 0 0
#93 22/12/2023
20.15
0.05
 45,900 20.10 20.60 20 0 0 0
#94 21/12/2023
20.10
-0.80
 63,500 20.90 20.90 20.10 0 0 0
#95 20/12/2023
20.90
-0.10
 27,200 21 21 20.60 0 800 -0.0
#96 19/12/2023
21
0.20
 103,200 20.80 21 20 0 0 0
#97 18/12/2023
20.80
0.40
 69,100 20.40 20.90 20 0 1,600 -0.0
#98 15/12/2023
20.40
-0.60
 88,800 21 21.15 20.40 2,400 2,900 -0.0
#99 14/12/2023
21
-0.10
 95,700 21.10 21.15 20.40 0 1,600 -0.0
#100 13/12/2023
21.10
0.10
 124,100 21 21.20 20.55 0 6,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc