CTCP Đầu tư Năm Bảy Bảy (nbb)

22.30
0.30
(1.36%)
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
(2024-08-20) 		-1 -4.35% 521,400 -730,228 -16.3
21.80
23
22
2 tháng
(2024-07-22) 		-2.80 -11.29% 1,111,100 -725,128 -16.2
21.25
24.80
22
3 tháng
(2024-06-21) 		-1.95 -8.14% 2,101,500 -697,528 -15.6
21.25
25.50
22
6 tháng
(2024-03-25) 		-3 -12% 7,449,200 -710,928 -15.9
21.25
26
22
12 tháng
(2023-09-25) 		1.80 8.91% 31,756,300 -727,493 -16.2
17.60
26
22
24 tháng
(2022-09-30) 		2.60 13.40% 176,307,700 -834,364 -18.8
11.95
26
22
36 tháng
(2021-10-05) 		-12.15 -35.58% 550,136,500 -664,124 -21.6
11.95
59.70
22
60 tháng
(2019-10-16) 		4.83 28.10% 603,542,730 -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)
07/07/2021
25
 55,900 25.80 25.80 24.40 1,000 0 0.0
06/07/2021
25.80
 99,100 26.50 26.50 25.70 200 0 0.0
05/07/2021
26.50
 31,500 26.60 26.60 25.60 0 0 0
02/07/2021
26.60
 372,700 27.10 27.60 26 300 0 0.0
01/07/2021
27.10
 30,500 27.10 27.70 27 1,600 300 0.0
30/06/2021
27.10
 24,400 28 28 26.60 1,000 0 0.0
29/06/2021
28
 74,400 28 28.40 27.05 0 0 0
28/06/2021
28
 120,700 29 29.80 27.70 0 0 0
25/06/2021
29
 76,800 29.30 29.30 27.60 0 0 0
24/06/2021: Cổ tức tiền mặt tỉ lệ: 16%
24/06/2021
29.30
 146,400 31.50 31.50 29.30 0 0 0
23/06/2021
31.50
 111,600 33.83 33.83 31.50 300 100 0.0
22/06/2021
33.83
 226,100 31.64 33.83 29.45 0 700 -0.0
21/06/2021
31.64
 280,400 29.60 31.64 31.60 100 100 0
18/06/2021
29.60
 346,600 27.69 29.60 29.60 0 0 0
17/06/2021
27.69
 219,100 25.89 27.69 27.60 0 160,100 -4.7
16/06/2021
25.89
 21,900 25.41 25.89 25.50 300 0 0.0
15/06/2021
25.41
 2,400 24.93 25.50 24.74 0 300 -0.0
14/06/2021
24.93
 3,000 25.60 25.60 24.74 0 0 0
11/06/2021
25.60
 1,100 25.69 25.69 25.60 0 0 0
10/06/2021
25.69
 700 24.27 25.69 25.69 0 0 0
09/06/2021
24.27
 0 24.27 24.27 24.27 0 0 0
08/06/2021
24.27
 3,200 24.74 24.74 24.27 0 0 0
07/06/2021
24.74
 2,700 25.69 25.69 24.74 0 0 0
04/06/2021
25.69
 3,200 24.27 25.69 24.36 0 0 0
03/06/2021
24.27
 18,800 24.84 25.69 24.27 0 2,000 -0.1
02/06/2021
24.84
 600 25.69 25.69 24.74 0 0 0
01/06/2021
25.69
 0 25.69 25.69 25.69 0 0 0
31/05/2021
25.69
 8,000 25.93 25.93 24.27 0 0 0
28/05/2021
25.93
 0 25.93 25.93 25.93 0 0 0
27/05/2021
25.93
 0 25.93 25.93 25.93 0 0 0
26/05/2021
25.93
 7,400 25.50 25.93 25.50 0 3,100 -0.1
25/05/2021
25.50
 200 24.55 25.50 24.60 0 0 0
24/05/2021
24.55
 100 25.22 25.22 24.55 0 0 0
21/05/2021
25.22
 11,700 25.84 25.84 25.22 0 0 0
20/05/2021
25.84
 7,000 25.46 25.84 25.46 0 0 0
19/05/2021
25.46
 2,100 25.55 25.55 25.46 0 0 0
18/05/2021
25.55
 0 25.55 25.55 25.55 0 0 0
17/05/2021
25.55
 300 25.65 25.65 25.55 0 0 0
14/05/2021
25.65
 0 25.65 25.65 25.65 0 0 0
13/05/2021
25.65
 0 25.65 25.65 25.65 0 0 0
12/05/2021
25.65
 0 25.65 25.65 25.65 0 0 0
11/05/2021
25.65
 0 25.65 25.65 25.65 0 0 0
10/05/2021
25.65
 2,100 25.55 25.65 24.03 0 0 0
07/05/2021
25.55
 17,700 26.17 26.17 24.55 0 0 0
06/05/2021
26.17
 0 26.17 26.17 26.17 0 0 0
05/05/2021
26.17
 0 26.17 26.17 26.17 0 0 0
04/05/2021
26.17
 0 26.17 26.17 26.17 0 0 0
29/04/2021
26.17
 0 26.17 26.17 26.17 0 0 0
28/04/2021
26.17
 1,000 25.69 26.17 26.17 0 0 0
27/04/2021
25.69
 3,600 24.55 25.69 23.89 0 0 0
26/04/2021
24.55
 7,500 26.08 26.08 24.55 0 0 0
23/04/2021
26.08
 0 26.08 26.08 26.08 0 0 0
22/04/2021
26.08
 0 26.08 26.08 26.08 0 0 0
20/04/2021
26.08
 600 27.88 27.88 26.03 0 0 0
19/04/2021
27.88
 3,200 27.41 27.88 27.41 0 0 0
16/04/2021
27.41
 1,100 26.65 27.41 25.03 0 0 0
15/04/2021
26.65
 800 26.17 26.65 26.08 0 0 0
14/04/2021
26.17
 7,000 27.98 27.98 26.17 0 0 0
13/04/2021
27.98
 1,000 27.98 27.98 27.88 0 0 0
12/04/2021
27.98
 700 28.03 28.03 26.17 0 0 0
09/04/2021
28.03
 4,900 28.03 28.03 28.03 0 4,900 -0.1
08/04/2021
28.03
 100 27.98 28.03 28.03 0 100 -0.0
07/04/2021
27.98
 12,300 27.88 28.07 26.27 0 3,000 -0.1
06/04/2021
27.88
 15,600 27.50 27.88 26.65 0 9,800 -0.3
05/04/2021
27.50
 10,000 25.74 27.50 26.08 0 1,400 -0.0
02/04/2021
25.74
 10,100 26.79 27.36 25.74 0 6,800 -0.2
01/04/2021
26.79
 13,600 26.65 26.79 25.08 0 800 -0.0
31/03/2021
26.65
 7,700 26.36 26.65 25.31 1,500 0 0.0
30/03/2021
26.36
 37,400 25.60 26.60 24.36 0 15,500 -0.4
29/03/2021
25.60
 50,600 25.22 26.22 23.51 0 18,500 -0.5
26/03/2021
25.22
 0 25.22 25.22 25.22 0 0 0
25/03/2021
25.22
 2,200 25.22 25.22 25.22 0 0 0
24/03/2021
25.22
 100 25.22 25.22 25.22 0 0 0
23/03/2021
25.22
 400 25.55 25.55 25.22 0 0 0
22/03/2021
25.55
 5,100 25.55 25.55 25.55 0 0 0
19/03/2021
25.55
 700 25.60 25.60 24.74 0 0 0
18/03/2021
25.60
 3,600 25.03 25.60 25.03 0 0 0
17/03/2021
25.03
 4,100 24.70 25.03 24.70 0 0 0
16/03/2021
24.70
 10,600 24.74 24.74 24.17 0 0 0
15/03/2021
24.74
 3,200 25.03 25.03 24.36 0 0 0
12/03/2021
25.03
 0 25.03 25.03 25.03 0 0 0
11/03/2021
25.03
 2,100 25.22 25.22 23.79 0 0 0
10/03/2021
25.22
 0 25.22 25.22 25.22 0 0 0
09/03/2021
25.22
 0 25.22 25.22 25.22 0 0 0
08/03/2021
25.22
 2,500 25.60 25.60 25.22 0 0 0
05/03/2021
25.60
 10,300 25.60 25.60 23.89 0 0 0
04/03/2021
25.60
 900 25.60 25.60 24.22 0 0 0
03/03/2021
25.60
 100 25.60 25.60 25.60 0 0 0
02/03/2021
25.60
 100 25.22 25.60 25.60 0 0 0
01/03/2021
25.22
 500 24.46 25.22 24.17 0 0 0
26/02/2021
24.46
 1,100 25.65 25.65 24.46 0 0 0
25/02/2021
25.65
 0 25.65 25.65 25.65 0 0 0
24/02/2021
25.65
 700 25.60 25.65 23.89 0 100 -0.0
23/02/2021
25.60
 14,000 25.69 25.69 23.98 0 0 0
22/02/2021
25.69
 25,100 24.70 25.69 24.60 0 9,000 -0.2
19/02/2021
24.70
 300 24.74 24.74 24.65 0 0 0
18/02/2021
24.74
 1,500 24.70 24.74 24.65 0 100 -0.0
17/02/2021
24.70
 44,700 23.79 24.70 23.79 29,300 35,000 -0.1
09/02/2021
23.79
 13,200 23.79 23.79 22.46 0 0 0
08/02/2021
23.79
 5,500 22.36 23.79 22.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |