CTCP Đầu tư Năm Bảy Bảy (nbb)

22
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
(2024-08-21) 		-1 -4.35% 512,700 -730,728 -16.3
21.80
23
22
2 tháng
(2024-07-22) 		-2.80 -11.29% 1,141,800 -725,128 -16.2
21.25
24.80
22
3 tháng
(2024-06-24) 		-1.50 -6.38% 2,087,900 -708,228 -15.8
21.25
25.50
22
6 tháng
(2024-03-25) 		-3 -12% 7,479,900 -710,928 -15.9
21.25
26
22
12 tháng
(2023-09-26) 		3.10 16.40% 31,659,700 -727,493 -16.2
17.60
26
22
24 tháng
(2022-10-03) 		3.95 21.88% 175,278,800 -847,364 -19.1
11.95
26
22
36 tháng
(2021-10-06) 		-14.50 -39.73% 550,005,400 -682,324 -22.2
11.95
59.70
22
60 tháng
(2019-10-17) 		4.78 27.79% 603,562,370 -11,759,984 -245.3
11.95
59.70
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
16.10
 58,030 15.76 16.59 14.93 0 0 0
26/04/2018
15.76
 106,620 15.35 15.76 14.31 1,500 43,270 -0.7
24/04/2018
15.35
 105,170 15.35 15.39 14.89 2,500 49,000 -0.8
23/04/2018
15.35
 39,850 15.60 15.60 15.10 0 8,000 -0.1
20/04/2018
15.60
 22,430 15.60 15.60 15.10 0 0 0
19/04/2018
15.60
 85,250 15.68 15.76 15.10 0 2,000 -0.0
18/04/2018
15.68
 48,310 15.10 15.76 15.02 0 5,000 -0.1
17/04/2018
15.10
 35,830 15.35 15.43 15.10 1,000 3,420 -0.0
16/04/2018
15.35
 22,800 16.10 16.10 15.02 240 10 0.0
13/04/2018
16.10
 40,850 16.55 16.59 15.60 0 220 -0.0
12/04/2018
16.55
 100,110 16.10 16.59 15.35 360 3,000 -0.1
11/04/2018
16.10
 88,590 16.59 16.59 15.68 10 0 0.0
10/04/2018
16.59
 453,630 17.51 17.51 16.34 201,390 2,000 4.0
09/04/2018
17.51
 234,930 17.17 17.84 16.26 101,890 3,000 2.0
06/04/2018
17.17
 318,740 16.22 17.34 16.51 3,000 5,680 -0.1
05/04/2018
16.22
 591,460 15.18 16.22 16.01 200 17,100 -0.3
04/04/2018
15.18
 264,150 14.27 15.27 13.94 5,120 131,000 -2.3
03/04/2018
14.27
 267,300 14.77 14.77 13.77 17,850 127,000 -1.8
02/04/2018
14.77
 107,100 15.35 15.51 14.31 7,300 0 0.1
30/03/2018
15.35
 151,510 15.76 15.76 14.93 13,000 0 0.2
29/03/2018
15.76
 349,390 15.93 16.92 15.35 0 30,660 -0.6
28/03/2018
15.93
 1,232,230 17.09 18.25 15.93 1,580 476,720 -9.1
27/03/2018
17.09
 2,890 18.34 18.34 17.09 0 0 0
26/03/2018
18.34
 2,060 19.70 19.70 18.34 0 0 0
23/03/2018
19.70
 25,670 21.16 21.16 19.70 1,500 1,160 0.0
22/03/2018
21.16
 1,160 21.16 21.16 20.12 0 0 0
21/03/2018
21.16
 180 20.74 21.16 20.33 50 0 0.0
20/03/2018
20.74
 540 21.24 21.49 20.29 20 0 0.0
19/03/2018
21.24
 4,090 21.41 21.49 20.29 0 0 0
16/03/2018
21.41
 15,040 21.49 21.49 20.12 0 0 0
15/03/2018
21.49
 1,500 20.74 21.49 21.49 0 0 0
14/03/2018
20.74
 2,040 21.07 21.07 20.74 500 0 0.0
13/03/2018
21.07
 403,180 21.16 21.16 20.33 0 0 0
12/03/2018
21.16
 204,640 21.16 21.41 20.24 4,000 0 0.1
09/03/2018
21.16
 960 21.45 21.45 21.16 0 0 0
08/03/2018
21.45
 21,460 21.49 21.49 20.33 0 15,450 -0.4
07/03/2018
21.49
 58,630 21.57 21.57 20.74 0 56,470 -1.4
06/03/2018
21.57
 355,880 22.15 22.32 20.74 400 50,540 -1.3
05/03/2018
22.15
 3,310 21.57 22.40 20.74 0 2,200 -0.1
02/03/2018
21.57
 55,040 20.16 21.57 20.99 0 1,240 -0.0
01/03/2018
20.16
 36,050 21.24 21.99 19.91 1,990 10 0.0
28/02/2018
21.24
 770 20.74 21.32 20.74 0 0 0
27/02/2018
20.74
 2,230 21.74 21.74 20.74 1,000 0 0.0
26/02/2018
21.74
 300 20.33 21.74 21.57 0 0 0
23/02/2018
20.33
 1,200 21.49 22.15 20.33 200 0 0.0
22/02/2018
21.49
 5,660 21.57 21.57 20.41 3,650 0 0.1
21/02/2018
21.57
 24,530 21.07 21.90 21.07 0 10,000 -0.3
13/02/2018
21.07
 34,180 20.74 21.07 19.91 23,710 500 0.6
12/02/2018
20.74
 4,020 20.74 21.49 20.74 0 0 0
09/02/2018
20.74
 3,790 21.57 21.57 20.08 0 100 -0.0
08/02/2018
21.57
 7,510 20.74 21.57 19.33 0 0 0
07/02/2018
20.74
 6,510 20.16 21.57 19.58 300 1,300 -0.0
06/02/2018
20.16
 27,970 20.33 20.33 18.92 120 910 -0.0
05/02/2018
20.33
 25,740 20.45 20.45 19.08 3,040 4,920 -0.0
02/02/2018
20.45
 2,420 20.58 20.58 19.50 1,300 1,300 0
01/02/2018
20.58
 43,210 20.33 20.74 20.16 0 4,100 -0.1
31/01/2018
20.33
 12,360 20.74 20.74 20.33 0 500 -0.0
30/01/2018
20.74
 52,120 20.33 20.74 19.91 0 16,170 -0.4
29/01/2018
20.33
 72,460 20.74 20.74 19.91 1,000 0 0.0
26/01/2018
20.74
 297,970 20.66 20.74 19.91 0 250,000 -6.0
25/01/2018
20.66
 661,590 19.66 20.66 19.66 0 8,500 -0.2
22/01/2018
19.66
 134,360 19.08 19.66 18.67 7,000 0 0.2
19/01/2018
19.08
 76,910 18.87 19.91 18.67 0 0 0
18/01/2018
18.87
 73,400 19.04 19.04 17.84 5,500 13,500 -0.2
17/01/2018
19.04
 31,420 20.33 20.33 19.04 500 0 0.0
16/01/2018
20.33
 71,690 19.08 20.33 18.25 2,000 0 0.0
15/01/2018
19.08
 367,760 18.25 19.08 17.46 1,000 0 0.0
12/01/2018
18.25
 167,740 18.75 19.08 18.25 0 0 0
11/01/2018
18.75
 60,270 19.04 19.17 18.42 0 5,000 -0.1
10/01/2018
19.04
 337,360 18.05 19.25 18.05 17,580 7,580 0.2
09/01/2018
18.05
 692,640 16.88 18.05 16.76 13,670 30,000 -0.3
08/01/2018
16.88
 19,390 17.01 17.34 16.88 0 0 0
05/01/2018
17.01
 85,790 17.26 17.34 16.88 0 2,180 -0.0
04/01/2018
17.26
 36,690 17.01 17.34 17.01 0 7,620 -0.2
03/01/2018
17.01
 120,230 17.01 17.67 16.68 3,000 0 0.1
02/01/2018
17.01
 512,530 16.59 17.75 16.14 2,000 54,180 -1.1
29/12/2017
16.59
 39,520 16.59 16.92 15.97 0 0 0
28/12/2017
16.59
 18,340 16.51 16.59 16.01 150 5,000 -0.1
27/12/2017
16.51
 100,390 16.51 16.97 16.51 0 950 -0.0
26/12/2017
16.51
 70,350 17.01 17.09 16.39 180 490 -0.0
25/12/2017
17.01
 6,170 17.09 17.26 16.59 0 0 0
22/12/2017
17.09
 20,280 17.01 17.09 16.34 1,350 0 0.0
21/12/2017
17.01
 31,520 17.17 17.17 16.59 330 10 0.0
20/12/2017
17.17
 35,470 17.26 17.26 17.01 0 9,690 -0.2
19/12/2017
17.26
 20,440 17.34 17.59 16.92 0 0 0
18/12/2017
17.34
 203,240 17.42 18.00 16.68 0 4,780 -0.1
15/12/2017
17.42
 59,300 17.84 17.84 17.09 0 0 0
14/12/2017
17.84
 12,130 17.84 17.84 16.68 0 0 0
13/12/2017
17.84
 190,060 17.13 17.92 17.05 0 40 -0.0
12/12/2017
17.13
 173,450 16.01 17.13 15.51 14,300 51,820 -0.7
11/12/2017
16.01
 185,230 16.76 16.76 15.76 18,430 0 0.4
08/12/2017
16.76
 24,190 17.01 17.17 16.59 0 4,740 -0.1
07/12/2017
17.01
 65,530 17.01 17.05 16.84 7,600 640 0.1
06/12/2017
17.01
 88,530 17.42 17.42 16.59 9,520 0 0.2
05/12/2017
17.42
 159,210 17.92 18.58 16.88 3,980 0 0.1
04/12/2017
17.92
 279,260 17.34 18.54 17.34 13,410 87,930 -1.6
01/12/2017
17.34
 89,190 17.26 17.42 16.84 0 0 0
30/11/2017
17.26
 213,570 17.01 18.09 17.01 10,800 52,240 -0.9
29/11/2017
17.01
 303,230 16.76 17.42 16.68 6,800 50,310 -0.9
28/11/2017
16.76
 384,790 17.01 17.34 16.68 2,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |