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)
01/07/2022
8.23
 74,200 8.06 8.31 7.63 0 0 0
30/06/2022
8.06
 173,600 8.83 8.83 7.97 0 0 0
29/06/2022
8.83
 36,300 8.83 8.91 8.49 0 0 0
28/06/2022
8.83
 146,827 8.40 9.00 8.23 0 0 0
27/06/2022
8.40
 65,200 8.23 8.49 7.97 0 0 0
24/06/2022
8.23
 166,400 8.14 8.74 8.14 0 0 0
23/06/2022
8.14
 108,327 7.89 8.14 7.71 0 0 0
22/06/2022
7.89
 251,100 7.20 7.89 7.03 0 0 0
21/06/2022
7.20
 267,500 7.71 7.71 6.94 0 0 0
20/06/2022
7.71
 156,200 8.57 8.57 7.71 0 0 0
17/06/2022
8.57
 273,732 9.51 9.77 8.57 0 0 0
16/06/2022
9.51
 141,450 9.43 9.69 9.26 0 0 0
15/06/2022
9.43
 191,900 10.03 10.71 9.09 0 0 0
14/06/2022
10.03
 117,532 9.86 10.03 9.69 0 0 0
13/06/2022
9.86
 295,002 10.89 10.89 9.86 0 0 0
10/06/2022
10.89
 228,400 11.31 11.66 10.89 0 0 0
09/06/2022
11.31
 182,900 11.74 11.74 11.31 0 0 0
08/06/2022
11.74
 181,300 11.31 11.91 11.06 0 0 0
07/06/2022
11.31
 446,730 12.26 12.26 11.06 0 0 0
06/06/2022
12.26
 299,079 12.26 12.86 11.74 0 0 0
03/06/2022
12.26
 226,944 12.51 12.77 12.00 0 0 0
02/06/2022
12.51
 631,880 11.40 12.51 11.14 0 0 0
01/06/2022
11.40
 319,711 11.23 11.49 11.14 0 0 0
31/05/2022
11.23
 234,704 11.40 11.49 10.97 0 0 0
30/05/2022
11.40
 225,100 11.49 11.57 11.14 0 1,000 -0.0
27/05/2022
11.49
 177,100 11.66 11.83 11.40 0 0 0
26/05/2022
11.66
 269,218 11.31 11.91 11.40 0 0 0
25/05/2022
11.31
 189,400 10.89 11.40 10.71 0 0 0
24/05/2022
10.89
 141,800 10.80 11.14 10.54 0 0 0
23/05/2022
10.80
 280,800 11.14 11.40 10.54 1,000 0 0.0
20/05/2022
11.14
 118,800 10.89 11.31 10.80 0 0 0
19/05/2022
10.89
 216,700 10.54 10.89 10.11 0 0 0
18/05/2022
10.54
 295,500 10.63 11.14 10.37 0 0 0
17/05/2022
10.63
 197,430 10.03 10.63 9.86 0 0 0
16/05/2022
10.03
 116,900 9.77 10.46 9.77 0 0 0
13/05/2022
9.77
 298,600 10.29 10.63 9.26 0 0 0
12/05/2022
10.29
 185,798 10.97 11.23 10.11 0 0 0
11/05/2022
10.97
 172,900 10.29 10.97 9.86 0 0 0
10/05/2022
10.29
 114,400 10.46 10.63 9.60 0 0 0
09/05/2022
10.46
 135,900 11.57 11.57 10.46 0 0 0
06/05/2022
11.57
 118,400 12.17 12.17 11.40 0 0 0
05/05/2022
12.17
 87,945 12.51 12.77 11.83 0 0 0
04/05/2022
12.51
 135,733 12.69 12.77 12.17 0 0 0
29/04/2022
12.69
 196,200 12.51 12.77 12.26 0 0 0
28/04/2022
12.51
 164,412 12.34 12.77 12.43 0 0 0
27/04/2022
12.34
 212,478 11.91 12.43 11.66 0 0 0
26/04/2022
11.91
 166,900 11.40 11.91 10.71 0 0 0
25/04/2022
11.40
 216,600 11.57 12.17 10.97 0 0 0
22/04/2022
11.57
 277,700 10.80 11.74 10.29 0 0 0
21/04/2022
10.80
 425,200 12.00 12.00 10.80 0 0 0
20/04/2022
12.00
 270,300 13.03 13.29 12.00 0 0 0
19/04/2022
13.03
 308,200 14.40 14.83 13.03 0 0 0
18/04/2022
14.40
 461,900 15.94 15.94 14.40 0 0 0
15/04/2022
15.94
 263,300 16.63 16.89 15.69 0 0 0
14/04/2022
16.63
 124,700 17.14 17.57 16.63 100 0 0.0
13/04/2022
17.14
 272,603 17.40 17.74 16.29 0 0 0
12/04/2022
17.40
 161,600 18.51 18.86 17.40 0 0 0
08/04/2022
18.51
 155,321 18.86 19.03 18.51 0 0 0
07/04/2022
18.86
 257,320 19.63 19.63 18.51 0 0 0
06/04/2022
19.63
 281,700 19.63 19.89 19.20 0 0 0
05/04/2022
19.63
 208,957 19.63 19.89 19.37 0 0 0
04/04/2022
19.63
 260,301 19.89 20.23 19.63 100 0 0.0
01/04/2022
19.89
 298,100 19.29 19.89 18.86 0 0 0
31/03/2022
19.29
 390,519 19.80 20.14 19.11 0 0 0
30/03/2022
19.80
 542,203 20.83 21.09 19.29 0 0 0
29/03/2022
20.83
 295,200 20.83 21.26 20.66 0 0 0
28/03/2022
20.83
 685,900 21.77 21.77 20.14 0 0 0
25/03/2022
21.77
 449,214 21.43 22.20 21.43 0 0 0
24/03/2022
21.43
 542,691 21.43 22.11 20.57 0 0 0
23/03/2022
21.43
 347,105 21.60 22.03 21.09 0 0 0
22/03/2022
21.60
 447,430 22.29 23.14 21.60 0 0 0
21/03/2022
22.29
 998,042 20.40 22.29 20.49 0 0 0
18/03/2022
20.40
 242,039 20.40 20.74 20.31 0 0 0
17/03/2022
20.40
 268,108 20.40 20.83 20.40 0 0 0
16/03/2022
20.40
 151,800 20.14 20.83 20.14 0 0 0
15/03/2022
20.14
 273,923 19.63 20.14 19.54 0 0 0
14/03/2022
19.63
 284,400 19.37 19.80 18.94 0 0 0
11/03/2022
19.37
 286,213 20.14 20.23 19.37 0 0 0
10/03/2022
20.14
 171,000 19.71 21.00 19.97 0 0 0
09/03/2022
19.71
 437,311 20.14 20.49 19.11 0 0 0
08/03/2022
20.14
 501,220 21.00 21.17 20.14 0 0 0
07/03/2022
21.00
 488,400 21.51 21.94 21.00 0 0 0
04/03/2022
21.51
 521,759 21.00 21.86 20.91 0 0 0
03/03/2022
21.00
 474,700 20.49 21.09 20.06 0 0 0
02/03/2022
20.49
 527,009 20.31 21.26 19.71 0 0 0
01/03/2022
20.31
 500,084 19.54 21.00 19.37 0 0 0
28/02/2022
19.54
 371,000 19.54 20.06 18.69 0 0 0
25/02/2022
19.54
 316,945 19.20 19.89 19.11 0 0 0
24/02/2022
19.20
 659,373 20.14 20.49 18.17 0 0 0
23/02/2022
20.14
 310,200 19.89 20.49 19.71 0 0 0
22/02/2022
19.89
 592,901 21.17 21.26 19.37 0 0 0
21/02/2022
21.17
 550,586 19.89 21.86 19.89 0 0 0
18/02/2022
19.89
 581,600 18.51 19.97 18.00 0 0 0
17/02/2022
18.51
 299,410 18.26 19.03 18.00 0 0 0
16/02/2022
18.26
 411,271 17.31 18.86 17.31 0 0 0
15/02/2022
17.31
 304,320 17.14 17.74 16.80 0 0 0
14/02/2022
17.14
 254,644 17.83 17.83 17.14 100 0 0.0
11/02/2022
17.83
 126,035 18.17 18.60 17.66 0 0 0
10/02/2022
18.17
 238,287 18.00 18.86 18.00 0 0 0
09/02/2022
18.00
 260,400 17.23 18.43 17.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |