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)
16/04/2010
33.88
 157,670 32.90 34.54 32.90 0 0 0
15/04/2010
32.90
 171,650 31.91 33.23 31.91 200 0 0.0
14/04/2010
31.91
 161,740 30.43 31.91 30.26 210 1,000 -0.1
13/04/2010
30.43
 219,460 30.43 30.92 29.28 1,500 0 0.1
12/04/2010
30.43
 613,370 29.11 30.43 29.61 0 0 0
09/04/2010
29.11
 155,040 28.95 29.28 28.29 1,520 0 0.1
08/04/2010
28.95
 193,980 27.63 28.95 28.78 0 2,000 -0.2
07/04/2010
27.63
 156,600 26.32 27.63 26.32 20 0 0.0
06/04/2010
26.32
 242,920 25.17 26.32 25.33 0 0 0
05/04/2010
25.17
 192,620 24.01 25.17 24.01 0 0 0
02/04/2010
24.01
 73,440 23.85 24.18 24.01 0 0 0
01/04/2010
23.85
 80,540 23.52 23.85 23.52 0 0 0
31/03/2010
23.52
 41,590 23.52 24.18 23.03 0 0 0
30/03/2010
23.52
 54,970 23.52 23.69 23.52 0 0 0
29/03/2010
23.52
 29,730 24.18 24.18 23.52 1,020 0 0.1
26/03/2010
24.18
 106,740 24.01 24.18 23.52 0 0 0
25/03/2010
24.01
 79,430 23.52 24.01 23.19 0 0 0
24/03/2010
23.52
 72,550 23.36 23.52 23.36 0 0 0
23/03/2010
23.36
 12,380 23.36 23.69 22.53 0 0 0
22/03/2010
23.36
 17,040 23.36 23.69 23.03 0 0 0
19/03/2010
23.36
 22,060 23.69 23.69 23.19 0 0 0
18/03/2010
23.69
 34,970 24.01 24.01 23.36 1,180 0 0.1
17/03/2010
24.01
 8,520 23.85 24.34 23.85 0 0 0
16/03/2010
23.85
 76,380 24.34 24.34 23.85 0 0 0
15/03/2010
24.34
 168,970 23.52 24.67 23.69 2,000 2,830 -0.1
12/03/2010
23.52
 13,360 23.36 23.52 23.19 0 980 -0.1
11/03/2010
23.36
 9,330 23.69 23.69 23.03 0 0 0
10/03/2010
23.69
 4,560 23.69 23.69 23.69 3,500 0 0.3
09/03/2010
23.69
 13,790 23.52 23.69 23.52 0 0 0
08/03/2010
23.52
 20,950 23.36 23.52 23.36 1,160 0 0.1
05/03/2010
23.36
 27,010 23.19 23.69 23.03 0 10,000 -0.7
04/03/2010
23.19
 26,820 23.03 23.69 23.19 6,900 0 0.5
03/03/2010
23.03
 3,840 23.03 23.03 22.53 0 0 0
02/03/2010
23.03
 24,350 23.03 23.03 22.53 10 0 0.0
01/03/2010
23.03
 16,050 23.03 23.03 22.70 0 0 0
26/02/2010
23.03
 7,630 23.03 23.03 22.70 440 0 0.0
25/02/2010
23.03
 44,970 22.21 23.19 23.03 39,550 1,100 2.7
24/02/2010
22.21
 14,220 22.53 23.19 22.21 63,470 0 4.4
23/02/2010
22.53
 5,930 22.86 23.52 22.53 44,850 0 3.1
22/02/2010
22.86
 3,450 23.19 23.19 22.86 590 0 0.0
12/02/2010
23.19
 500 23.03 23.19 23.19 0 0 0
11/02/2010
23.03
 32,230 22.86 23.52 22.86 32,180 0 2.3
10/02/2010
22.86
 46,390 22.53 22.86 22.53 44,480 0 3.1
09/02/2010
22.53
 32,140 23.03 23.03 22.53 66,140 0 4.5
08/02/2010
23.03
 5,010 22.86 23.36 23.03 0 0 0
05/02/2010
22.86
 21,950 23.03 23.03 22.04 1,000 6,190 -0.4
04/02/2010
23.03
 12,220 23.03 23.03 22.37 500 0 0.0
03/02/2010
23.03
 4,830 22.70 23.03 22.37 0 0 0
02/02/2010
22.70
 4,120 23.69 23.69 22.70 110 0 0.0
01/02/2010
23.69
 9,550 22.70 23.69 22.04 0 0 0
29/01/2010
22.70
 6,780 22.70 22.86 22.04 0 0 0
28/01/2010
22.70
 65,890 23.19 23.36 22.21 500 0 0.0
27/01/2010
23.19
 17,640 23.36 23.85 22.53 0 0 0
26/01/2010
23.36
 73,890 22.70 23.36 23.03 0 0 0
25/01/2010
22.70
 21,300 21.71 22.70 22.37 0 0 0
22/01/2010
21.71
 73,470 22.53 22.86 21.71 0 36,200 -2.4
21/01/2010
22.53
 44,130 23.36 23.69 22.53 0 0 0
20/01/2010
23.36
 97,740 24.18 24.34 23.36 0 0 0
19/01/2010
24.18
 17,770 24.34 24.34 23.85 0 0 0
18/01/2010
24.34
 94,550 24.67 24.67 23.69 0 0 0
15/01/2010
24.67
 96,250 25.33 25.33 24.34 0 0 0
14/01/2010
25.33
 41,800 24.34 25.33 24.34 0 0 0
13/01/2010
24.34
 88,210 24.34 24.34 23.52 0 0 0
12/01/2010
24.34
 53,640 25.00 25.00 24.01 0 0 0
11/01/2010
25.00
 29,650 25.49 25.49 24.84 0 0 0
08/01/2010
25.49
 129,920 24.34 25.49 24.67 0 0 0
07/01/2010
24.34
 35,240 24.67 24.67 23.85 0 3,750 -0.3
06/01/2010
24.67
 220,100 24.67 25.00 24.01 0 70,000 -5.3
05/01/2010
24.67
 160,780 24.18 25.33 24.18 0 0 0
04/01/2010
24.18
 48,930 23.03 24.18 23.36 0 0 0
31/12/2009
23.03
 204,460 22.53 23.36 22.53 30,180 0 0
30/12/2009
22.53
 130,350 21.88 22.70 21.71 55,000 0 0
29/12/2009: Cổ tức tiền mặt tỉ lệ: 14%
29/12/2009
21.88
 51,520 22.24 22.70 21.88 0 0 0
28/12/2009
22.24
 106,900 22.40 22.56 22.24 1,900 0 0
25/12/2009
22.40
 119,840 22.08 22.40 21.92 34,300 0 0
24/12/2009
22.08
 217,130 21.59 22.08 21.27 270 0 0
23/12/2009
21.59
 211,980 22.40 22.40 21.59 0 0 0
22/12/2009
22.40
 13,800 22.40 22.56 21.59 0 0 0
21/12/2009
22.40
 15,790 21.92 22.56 21.92 0 0 0
18/12/2009
21.92
 26,110 21.59 22.56 21.59 11,000 0 0
17/12/2009
21.59
 41,520 20.95 21.59 20.30 10,000 0 0
16/12/2009
20.95
 204,020 21.27 21.27 20.63 93,060 0 0
15/12/2009
21.27
 6,510 21.27 21.43 20.79 0 0 0
14/12/2009
21.27
 18,500 20.30 21.27 20.30 0 0 0
11/12/2009
20.30
 34,490 20.95 21.43 20.30 12,100 0 0
10/12/2009
20.95
 27,600 21.92 21.92 20.95 0 0 0
09/12/2009
21.92
 40,980 21.75 21.92 21.27 27,760 0 0
08/12/2009
21.75
 49,040 22.24 22.88 21.75 0 0 0
07/12/2009
22.24
 15,350 21.92 22.40 21.92 630 0 0
04/12/2009
21.92
 21,410 22.24 22.56 21.92 1,000 0 0
03/12/2009
22.24
 176,980 22.56 22.56 21.92 28,420 141,550 0
02/12/2009
22.56
 72,720 23.69 23.69 22.56 0 0 0
01/12/2009
23.69
 46,600 23.21 23.85 23.21 0 0 0
30/11/2009
23.21
 24,100 23.85 24.01 23.21 0 0 0
27/11/2009
23.85
 114,210 22.88 24.01 21.92 44,030 5,000 0
26/11/2009
22.88
 189,320 22.24 22.88 21.27 10,000 0 0
25/11/2009
22.24
 207,070 23.04 23.21 21.92 57,100 0 0
24/11/2009
23.04
 75,200 23.53 23.53 23.04 0 0 0
23/11/2009
23.53
 74,330 24.17 24.33 23.53 500 0 0
20/11/2009
24.17
 36,940 24.82 24.82 24.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |