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)
07/07/2017
14.77
 31,030 14.85 14.85 14.52 0 0 0
06/07/2017
14.85
 4,410 14.77 14.85 14.68 0 0 0
05/07/2017
14.77
 1,029,120 14.64 14.85 14.52 0 0 0
04/07/2017
14.64
 15,480 14.77 14.77 14.52 0 0 0
03/07/2017
14.77
 155,340 14.68 14.85 14.60 0 10 -0.0
30/06/2017
14.68
 195,260 14.68 14.77 14.52 0 30 -0.0
29/06/2017
14.68
 121,670 14.93 14.93 14.64 230 0 0.0
28/06/2017
14.93
 32,120 15.10 15.10 14.85 0 2,000 -0.0
27/06/2017
15.10
 436,350 14.85 15.35 14.85 2,060 116,710 -2.1
26/06/2017: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
26/06/2017
14.85
 44,570 13.88 14.85 14.77 18,740 0 0.3
23/06/2017
13.88
 77,650 14.92 15.75 13.88 0 1,000 -0.0
22/06/2017
14.92
 18,590 14.78 15.61 14.50 2,040 1,710 0.0
21/06/2017
14.78
 114,360 15.89 15.89 14.78 38,540 520 0.8
20/06/2017
15.89
 18,490 15.89 15.89 15.54 1,000 0 0.0
19/06/2017
15.89
 11,910 16.09 16.09 15.54 120 0 0.0
16/06/2017
16.09
 570 15.75 16.09 15.89 520 0 0.0
15/06/2017
15.75
 97,970 16.44 16.65 15.75 500 0 0.0
14/06/2017
16.44
 13,250 16.37 16.44 16.02 200 0 0.0
13/06/2017
16.37
 12,860 16.51 16.51 16.23 0 0 0
12/06/2017
16.51
 18,000 16.58 16.58 16.02 0 180 -0.0
09/06/2017
16.58
 7,950 16.71 16.75 16.37 0 190 -0.0
08/06/2017
16.71
 23,210 16.78 16.78 15.92 0 1,010 -0.0
07/06/2017
16.78
 2,280 16.02 16.78 16.51 180 0 0.0
06/06/2017
16.02
 52,960 16.20 16.78 16.02 190 450 -0.0
05/06/2017
16.20
 17,520 16.85 16.85 16.16 0 0 0
02/06/2017
16.85
 8,610 16.58 16.85 15.95 10 1,000 -0.0
01/06/2017
16.58
 80 16.65 16.65 16.58 0 0 0
31/05/2017
16.65
 7,820 16.27 16.65 15.89 0 0 0
30/05/2017
16.27
 15,200 17.13 17.13 16.27 0 0 0
29/05/2017
17.13
 12,610 17.13 17.13 16.37 0 0 0
26/05/2017
17.13
 9,750 17.13 17.13 16.61 0 0 0
25/05/2017
17.13
 19,650 16.61 17.13 16.58 0 0 0
24/05/2017
16.61
 119,590 16.58 17.27 16.27 3,400 33,770 -0.7
23/05/2017
16.58
 72,990 16.65 17.16 16.27 11,000 10,000 0.0
22/05/2017
16.65
 148,230 16.37 16.85 15.89 0 0 0
19/05/2017
16.37
 41,780 16.65 17.13 16.30 0 0 0
18/05/2017
16.65
 11,090 17.27 17.27 16.65 500 0 0.0
17/05/2017
17.27
 75,650 17.13 17.96 16.71 2,000 2,000 -0.0
16/05/2017
17.13
 351,790 16.16 17.27 16.02 42,150 3,000 0.9
15/05/2017
16.16
 120,500 15.61 16.16 15.47 2,380 0 0.1
12/05/2017
15.61
 18,160 16.02 16.02 15.61 280 0 0.0
11/05/2017
16.02
 20,150 16.13 16.13 15.54 0 0 0
10/05/2017
16.13
 16,170 15.89 16.13 15.20 0 0 0
09/05/2017
15.89
 22,010 16.23 16.23 15.68 0 0 0
08/05/2017
16.23
 69,490 16.51 16.51 15.89 0 8,500 -0.2
05/05/2017
16.51
 175,210 16.09 16.58 15.89 280 0 0.0
04/05/2017
16.09
 10,280 16.30 16.37 15.68 0 2,000 -0.0
03/05/2017
16.30
 64,890 15.54 16.44 15.54 0 0 0
28/04/2017
15.54
 14,640 15.54 15.54 15.13 4,720 0 0.1
27/04/2017
15.54
 92,890 16.16 16.16 15.54 0 0 0
26/04/2017
16.16
 37,430 16.23 16.23 15.64 0 0 0
25/04/2017
16.23
 653,740 16.37 16.44 16.13 10 124,500 -2.9
24/04/2017
16.37
 617,750 15.89 16.40 15.89 0 4,300 -0.1
21/04/2017
15.89
 2,376,900 14.85 15.89 14.78 0 167,580 -3.8
20/04/2017
14.85
 237,720 14.64 14.85 14.50 0 40,000 -0.8
19/04/2017
14.64
 613,620 14.57 14.85 14.50 1,000 5,000 -0.1
18/04/2017
14.57
 57,290 14.71 14.85 14.30 0 10,000 -0.2
17/04/2017
14.71
 277,430 14.50 14.92 13.54 0 0 0
14/04/2017
14.50
 81,620 14.50 14.50 14.30 0 5,000 -0.1
13/04/2017
14.50
 41,280 14.85 14.85 14.50 0 0 0
12/04/2017
14.85
 522,760 14.50 15.47 14.50 10,000 40,700 -0.7
11/04/2017
14.50
 167,530 14.44 14.50 14.44 5,000 40,000 -0.7
10/04/2017
14.44
 142,510 14.19 14.44 14.09 0 61,000 -1.3
07/04/2017
14.19
 20,560 14.50 14.50 14.16 0 0 0
05/04/2017
14.50
 14,230 14.44 14.71 14.26 0 0 0
04/04/2017
14.44
 51,540 14.30 14.50 14.30 1,000 0 0.0
03/04/2017
14.30
 136,170 14.09 14.50 14.09 0 22,000 -0.5
31/03/2017
14.09
 46,810 14.02 14.44 14.02 2,000 100 0.0
30/03/2017
14.02
 27,980 14.64 14.85 14.02 0 1,900 -0.0
29/03/2017
14.64
 68,720 14.19 14.85 14.19 1,500 10,000 -0.2
28/03/2017
14.19
 30,040 14.23 14.23 13.95 0 0 0
27/03/2017
14.23
 92,320 14.23 14.44 13.74 0 0 0
24/03/2017
14.23
 67,890 13.81 14.37 13.85 37,000 19,700 0.4
23/03/2017
13.81
 52,970 14.02 14.30 13.81 0 10,010 -0.2
22/03/2017
14.02
 119,210 13.95 14.30 13.74 1,000 10 0.0
21/03/2017
13.95
 81,460 14.30 14.30 13.95 0 0 0
20/03/2017
14.30
 40,380 14.23 14.37 14.16 0 2,000 -0.0
17/03/2017
14.23
 37,380 14.23 14.50 14.09 0 0 0
16/03/2017
14.23
 61,530 14.37 14.78 14.16 0 0 0
15/03/2017
14.37
 59,240 14.44 14.85 14.16 1,000 1,040 -0.0
14/03/2017
14.44
 60,250 15.26 15.26 14.23 0 10 -0.0
13/03/2017
15.26
 145,890 15.20 15.26 14.71 0 0 0
10/03/2017
15.20
 99,130 14.92 15.33 14.92 0 0 0
09/03/2017
14.92
 114,620 15.51 15.68 14.92 0 0 0
08/03/2017
15.51
 159,160 15.51 16.23 15.51 0 0 0
07/03/2017
15.51
 873,580 14.50 15.51 14.30 0 10,000 -0.2
06/03/2017
14.50
 37,530 14.19 14.50 13.88 1,100 0 0.0
03/03/2017
14.19
 164,010 14.54 14.54 13.88 158,000 0 3.3
02/03/2017
14.54
 435,080 14.54 15.13 14.44 350,000 0 7.4
01/03/2017
14.54
 1,142,400 15.61 15.61 14.54 445,100 0 9.4
28/02/2017: Cổ tức tiền mặt tỉ lệ: 10%
28/02/2017
15.61
 129,010 15.61 15.89 15.06 0 1,600 -0.0
27/02/2017
15.61
 115,570 15.84 15.84 14.82 700 560 0.0
24/02/2017
15.84
 1,005,860 16.04 16.07 14.95 44,900 0 1.0
23/02/2017
16.04
 523,750 16.04 17.13 16.04 7,950 900 0.2
22/02/2017
16.04
 411,470 15.01 16.04 15.94 3,000 3,000 0
21/02/2017
15.01
 1,243,810 14.06 15.01 13.63 387,000 143,600 5.2
20/02/2017
14.06
 111,390 13.63 14.55 13.89 900 66,400 -1.4
17/02/2017
13.63
 207,470 13.56 13.66 13.56 135,000 109,710 0.5
16/02/2017
13.56
 642,050 13.56 13.66 13.56 0 80,290 -1.6
15/02/2017
13.56
 567,690 13.49 13.63 13.49 0 30,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |