CTCP Xây dựng Số 7 (vc7)

9.20
-0.20
(-2.13%)
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
(2024-10-23) 		0.50 5.75% 7,646,026 7,500 0.1
8.50
10.10
9.20
2 tháng
(2024-09-23) 		0.10 1.10% 11,463,212 4,600 0.0
8.50
10.10
9.20
3 tháng
(2024-08-26) 		-0.30 -3.16% 14,090,917 1,300 -0.0
8.40
10.10
9.20
6 tháng
(2024-05-27) 		-3.80 -29.23% 37,940,822 -68,200 -1.0
8.10
13.40
9.20
12 tháng
(2023-11-28) 		-6.20 -40.26% 122,833,915 3,700 -0.2
8.10
16.40
9.20
24 tháng
(2022-12-05) 		2.34 34.17% 204,072,568 12,508 -0.3
5.57
28.71
9.20
36 tháng
(2021-12-08) 		-11.03 -54.52% 264,621,800 3,208 -0.6
3.86
28.71
9.20
60 tháng
(2019-12-19) 		5.91 179.47% 298,170,615 10,758 -0.5
2.58
28.71
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2023
6.00
 80,307 6.09 6.34 5.91 0 0 0
18/04/2023
6.09
 86,500 6.00 6.09 5.83 0 0 0
17/04/2023
6.00
 17,900 5.91 6.00 5.91 100 0 0.0
14/04/2023
5.91
 106,515 6.09 6.17 5.91 0 0 0
13/04/2023
6.09
 68,900 6.26 6.43 6.09 200 0 0.0
12/04/2023
6.26
 159,800 6.17 6.43 6.09 700 0 0.0
11/04/2023
6.17
 66,506 6.26 6.34 6.09 0 0 0
10/04/2023
6.26
 162,410 6.09 6.26 6.09 0 10 -0.0
07/04/2023
6.09
 168,210 6.34 6.43 6.00 0 0 0
06/04/2023
6.34
 274,015 6.43 6.60 6.26 0 0 0
05/04/2023
6.43
 293,018 6.00 6.43 5.91 0 0 0
04/04/2023
6.00
 39,246 6.09 6.09 5.91 0 0 0
03/04/2023
6.09
 234,140 5.83 6.17 5.66 0 0 0
31/03/2023
5.83
 30,004 5.83 5.83 5.66 0 0 0
30/03/2023
5.83
 51,015 5.83 5.91 5.74 0 0 0
29/03/2023
5.83
 80,600 5.91 5.91 5.74 0 0 0
28/03/2023
5.91
 47,511 5.83 5.91 5.74 10 0 0.0
27/03/2023
5.83
 40,314 5.74 5.83 5.66 0 0 0
24/03/2023
5.74
 49,102 5.83 5.83 5.66 0 0 0
23/03/2023
5.83
 60,600 5.91 6.00 5.66 0 0 0
22/03/2023
5.91
 150,500 5.91 6.00 5.66 0 0 0
21/03/2023
5.91
 93,700 5.83 5.91 5.74 0 0 0
20/03/2023
5.83
 72,510 5.83 5.91 5.66 0 0 0
17/03/2023
5.83
 9,800 5.83 5.83 5.74 0 0 0
16/03/2023
5.83
 39,500 5.83 5.83 5.66 0 0 0
15/03/2023
5.83
 131,416 5.74 5.91 5.74 0 0 0
14/03/2023
5.74
 62,110 5.83 5.83 5.57 0 0 0
13/03/2023
5.83
 100,600 5.83 5.83 5.74 0 0 0
10/03/2023
5.83
 27,000 5.91 5.91 5.74 0 0 0
09/03/2023
5.91
 21,400 5.91 6.09 5.83 0 5,000 -0.0
08/03/2023
5.91
 68,200 5.74 5.91 5.74 0 0 0
07/03/2023
5.74
 51,400 5.91 5.91 5.66 0 0 0
06/03/2023
5.91
 49,800 5.74 6.09 5.74 0 0 0
03/03/2023
5.74
 69,400 5.83 5.91 5.57 0 0 0
02/03/2023
5.83
 25,200 5.91 5.91 5.83 0 0 0
01/03/2023
5.91
 64,000 5.91 5.91 5.57 0 0 0
28/02/2023
5.91
 34,300 5.91 6.00 5.74 100 0 0.0
27/02/2023
5.91
 90,201 6.00 6.17 5.66 0 0 0
24/02/2023
6.00
 105,430 6.17 6.26 5.57 0 0 0
23/02/2023
6.17
 99,960 6.17 6.34 5.91 100 0 0.0
22/02/2023
6.17
 121,050 6.43 6.43 6.17 0 0 0
21/02/2023
6.43
 119,667 6.60 6.69 6.34 200 0 0.0
20/02/2023
6.60
 267,000 6.34 6.69 6.34 0 0 0
17/02/2023
6.34
 248,200 6.17 6.34 6.00 100 0 0.0
16/02/2023
6.17
 73,700 6.00 6.17 6.00 0 0 0
15/02/2023
6.00
 130,373 5.91 6.17 5.83 0 0 0
14/02/2023
5.91
 27,700 6.00 6.17 5.57 0 0 0
13/02/2023
6.00
 147,300 6.43 6.69 5.83 200 0 0.0
10/02/2023
6.43
 78,600 6.43 6.60 6.17 300 0 0.0
09/02/2023
6.43
 180,300 6.34 6.77 6.34 500 0 0.0
08/02/2023
6.34
 134,400 6.34 6.43 6.00 500 0 0.0
07/02/2023
6.34
 73,300 6.51 6.60 6.26 0 0 0
06/02/2023
6.51
 130,000 6.60 6.77 6.51 2,000 0 0.0
03/02/2023
6.60
 99,400 6.51 6.69 6.43 0 0 0
02/02/2023
6.51
 146,800 6.51 6.69 6.26 0 0 0
01/02/2023
6.51
 257,800 6.60 6.86 6.17 5,000 0 0.0
31/01/2023
6.60
 165,000 6.51 6.69 6.26 0 0 0
30/01/2023
6.51
 428,800 6.09 6.69 6.00 0 0 0
27/01/2023
6.09
 136,000 6.00 6.34 5.91 0 0 0
19/01/2023
6.00
 45,400 5.91 6.09 5.83 0 0 0
18/01/2023
5.91
 78,400 5.74 6.09 5.66 200 0 0.0
17/01/2023
5.74
 34,300 5.57 5.83 5.57 0 0 0
16/01/2023
5.57
 52,100 5.66 5.74 5.57 0 0 0
13/01/2023
5.66
 34,300 5.83 5.91 5.66 100 0 0.0
12/01/2023
5.83
 19,800 5.91 5.91 5.66 0 0 0
11/01/2023
5.91
 28,262 5.91 5.91 5.83 0 0 0
10/01/2023
5.91
 31,716 5.91 5.91 5.74 0 0 0
09/01/2023
5.91
 107,500 5.74 6.00 5.66 0 0 0
06/01/2023
5.74
 20,212 5.83 5.91 5.74 0 0 0
05/01/2023
5.83
 46,300 6.09 6.34 5.83 0 0 0
04/01/2023
6.09
 42,200 6.09 6.17 6.00 0 0 0
03/01/2023
6.09
 101,600 5.74 6.09 5.66 0 0 0
30/12/2022
5.74
 6,400 5.74 5.74 5.57 0 0 0
29/12/2022
5.74
 35,700 5.74 5.91 5.57 0 0 0
28/12/2022
5.74
 24,600 5.91 6.00 5.66 0 0 0
27/12/2022
5.91
 32,800 5.66 5.91 5.66 0 0 0
26/12/2022
5.66
 80,100 6.09 6.09 5.57 0 0 0
23/12/2022
6.09
 56,700 6.00 6.17 5.91 0 0 0
22/12/2022
6.00
 70,500 5.91 6.09 5.74 0 0 0
21/12/2022
5.91
 200,700 5.91 6.17 5.66 0 0 0
20/12/2022
5.91
 227,800 6.34 6.43 5.74 200 0 0.0
19/12/2022
6.34
 192,000 6.94 7.03 6.34 200 0 0.0
16/12/2022
6.94
 264,310 6.86 7.29 6.69 0 300 -0.0
15/12/2022
6.86
 467,700 6.26 6.86 6.34 100 0 0.0
14/12/2022
6.26
 169,100 6.17 6.51 6.17 0 0 0
13/12/2022
6.17
 69,500 6.17 6.17 5.66 0 0 0
12/12/2022
6.17
 129,700 6.26 6.26 6.00 0 0 0
09/12/2022
6.26
 63,700 6.26 6.34 6.00 0 0 0
08/12/2022
6.26
 106,500 6.26 6.43 6.17 0 0 0
07/12/2022
6.26
 84,300 6.34 6.69 5.91 0 0 0
06/12/2022
6.34
 190,400 6.86 7.29 6.17 0 0 0
05/12/2022
6.86
 80,200 6.86 7.03 6.69 0 0 0
02/12/2022
6.86
 109,900 6.86 6.86 6.34 1,000 0 0.0
01/12/2022
6.86
 181,900 6.77 7.29 6.77 0 0 0
30/11/2022
6.77
 267,300 6.17 6.77 6.09 0 0 0
29/11/2022
6.17
 263,477 5.91 6.34 5.83 0 0 0
28/11/2022
5.91
 89,519 5.49 5.91 5.49 0 0 0
25/11/2022
5.49
 99,910 5.31 5.57 5.14 0 0 0
24/11/2022
5.31
 48,300 5.23 5.31 4.89 0 0 0
23/11/2022
5.23
 42,000 5.49 5.66 5.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |