CTCP Xây dựng Số 7 (vc7)

9
-0.20
(-2.17%)
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) 		-0.30 -3.16% 3,635,300 -8,800 -0.1
8.40
9.50
9.20
2 tháng
(2024-07-22) 		-0.90 -8.91% 10,059,000 11,100 0.1
8.10
10.10
9.20
3 tháng
(2024-06-21) 		-2.60 -22.03% 15,984,700 14,300 0.1
8.10
12.20
9.20
6 tháng
(2024-03-25) 		-4.80 -34.29% 66,109,300 -259,100 -3.6
8.10
15.10
9.20
12 tháng
(2023-09-25) 		-10.43 -53.13% 136,680,000 22,200 0.1
8.10
21.34
9.20
24 tháng
(2022-09-30) 		1.06 12.98% 197,472,824 20,108 -0.1
3.86
28.71
9.20
36 tháng
(2021-10-05) 		-3 -24.59% 270,305,337 15,008 -0.4
3.86
28.71
9.20
60 tháng
(2019-10-16) 		5.33 137.55% 286,987,769 19,658 -0.3
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)
05/02/2021
5.02
 1,600 5.02 5.22 5.02 0 0 0
04/02/2021
5.02
 23,902 4.88 5.02 4.61 0 0 0
03/02/2021
4.88
 12,360 4.68 4.88 4.41 0 0 0
02/02/2021
4.68
 6,200 4.68 4.74 4.68 0 0 0
01/02/2021
4.68
 26,700 5.15 5.15 4.68 0 0 0
29/01/2021
5.15
 23,800 4.88 5.15 4.41 0 0 0
28/01/2021
4.88
 13,700 5.42 5.42 4.88 0 0 0
27/01/2021
5.42
 35,928 5.49 5.76 4.95 0 0 0
26/01/2021
5.49
 30,600 6.10 6.10 5.49 0 0 0
25/01/2021
6.10
 42,176 6.24 6.24 5.96 0 0 0
22/01/2021
6.24
 43,400 6.30 6.57 6.24 500 0 0.0
21/01/2021
6.30
 60,400 6.03 6.30 5.90 0 0 0
20/01/2021
6.03
 22,700 6.03 6.03 5.63 0 0 0
19/01/2021
6.03
 52,305 6.37 6.37 5.83 0 0 0
18/01/2021
6.37
 37,508 6.10 6.37 5.69 0 0 0
15/01/2021
6.10
 62,745 6.03 6.10 5.63 0 0 0
14/01/2021
6.03
 54,400 5.83 6.30 5.42 0 0 0
13/01/2021
5.83
 58,647 6.03 6.57 5.76 0 0 0
12/01/2021
6.03
 96,500 6.30 6.37 5.96 0 0 0
11/01/2021
6.30
 48,900 6.78 7.32 6.30 0 0 0
08/01/2021
6.78
 68,200 6.37 6.78 6.03 0 0 0
07/01/2021
6.37
 103,400 5.83 6.37 5.83 600 0 0.0
06/01/2021
5.83
 55,100 5.35 5.83 5.76 0 0 0
05/01/2021
5.35
 141,721 4.88 5.35 5.29 0 0 0
04/01/2021
4.88
 19,400 4.47 4.88 4.88 0 0 0
31/12/2020
4.47
 20,400 4.07 4.47 4.47 0 0 0
30/12/2020
4.07
 93,826 3.73 4.07 3.93 0 0 0
29/12/2020
3.73
 24,470 3.80 3.93 3.66 0 0 0
28/12/2020
3.80
 31,850 3.59 3.86 3.59 0 200 -0.0
25/12/2020
3.59
 27,986 3.52 3.59 3.19 0 0 0
24/12/2020
3.52
 31,660 3.73 3.73 3.46 0 0 0
23/12/2020
3.73
 12,600 3.93 4.00 3.59 0 0 0
22/12/2020
3.93
 87,471 3.59 3.93 3.59 0 0 0
21/12/2020
3.59
 64,176 3.32 3.59 3.12 0 1,000 -0.0
18/12/2020
3.32
 34,777 3.05 3.32 3.05 0 0 0
17/12/2020
3.05
 36,730 3.05 3.05 2.91 0 0 0
16/12/2020
3.05
 14,500 2.98 3.05 2.91 1,000 0 0.0
15/12/2020
2.98
 24,767 3.05 3.05 2.91 0 0 0
14/12/2020
3.05
 16,650 3.05 3.05 2.91 0 15,450 -0.1
11/12/2020
3.05
 31,600 2.91 3.12 2.91 600 0 0.0
10/12/2020
2.91
 7,220 2.91 2.98 2.91 0 0 0
09/12/2020
2.91
 7,500 2.91 2.98 2.91 0 0 0
08/12/2020
2.91
 5,470 2.91 2.91 2.78 0 300 -0.0
07/12/2020
2.91
 7,035 2.91 2.91 2.71 0 0 0
04/12/2020
2.91
 6,915 2.78 2.91 2.71 0 0 0
03/12/2020
2.78
 1,300 2.78 2.78 2.71 0 0 0
02/12/2020
2.78
 4,800 2.85 2.85 2.78 0 0 0
01/12/2020
2.85
 4,100 2.71 2.85 2.71 0 0 0
30/11/2020
2.71
 30,500 2.71 2.71 2.71 0 0 0
27/11/2020
2.71
 11,400 2.78 2.78 2.71 0 0 0
26/11/2020
2.78
 15,600 2.71 2.91 2.71 300 0 0.0
25/11/2020
2.71
 12,800 2.71 2.71 2.71 0 0 0
24/11/2020
2.71
 1,100 2.78 2.78 2.71 0 0 0
23/11/2020
2.78
 300 2.71 2.78 2.64 0 0 0
20/11/2020
2.71
 1,000 2.71 2.71 2.71 0 0 0
19/11/2020
2.71
 515 2.58 2.71 2.71 0 0 0
18/11/2020
2.58
 3,300 2.71 2.71 2.58 0 0 0
17/11/2020
2.71
 0 2.71 2.71 2.71 0 0 0
16/11/2020
2.71
 1,700 2.78 2.78 2.71 0 0 0
13/11/2020
2.78
 2,352 2.78 2.78 2.71 0 0 0
12/11/2020
2.78
 3,000 2.64 2.78 2.78 0 0 0
11/11/2020
2.64
 4,500 2.71 2.71 2.64 0 0 0
10/11/2020
2.71
 800 2.71 2.71 2.71 0 0 0
09/11/2020
2.71
 810 2.85 2.85 2.71 0 0 0
06/11/2020
2.85
 1,100 2.71 2.85 2.71 0 0 0
05/11/2020
2.71
 15,700 2.85 2.85 2.71 0 0 0
04/11/2020
2.85
 320 2.85 2.85 2.85 0 0 0
03/11/2020
2.85
 6,700 2.85 2.85 2.71 0 0 0
02/11/2020
2.85
 2,100 2.85 2.85 2.71 0 0 0
30/10/2020
2.85
 0 2.85 2.85 2.85 0 0 0
29/10/2020
2.85
 10,600 2.85 2.85 2.58 0 300 -0.0
28/10/2020
2.85
 1,600 2.71 2.98 2.51 0 0 0
27/10/2020
2.71
 4,300 2.91 2.91 2.71 0 0 0
26/10/2020
2.91
 1,200 3.12 3.12 2.91 0 0 0
23/10/2020
3.12
 3,100 3.05 3.12 2.98 0 0 0
22/10/2020
3.05
 0 3.05 3.05 3.05 0 0 0
21/10/2020
3.05
 0 3.05 3.05 3.05 0 0 0
20/10/2020
3.05
 0 3.05 3.05 3.05 0 0 0
19/10/2020
3.05
 800 3.12 3.12 3.05 0 0 0
16/10/2020
3.12
 2,900 3.12 3.12 2.85 0 0 0
15/10/2020
3.12
 1,100 3.12 3.12 3.05 0 0 0
14/10/2020
3.12
 0 3.12 3.12 3.12 0 0 0
13/10/2020
3.12
 1,500 2.98 3.12 3.05 0 0 0
12/10/2020
2.98
 2,100 3.12 3.12 2.98 0 0 0
09/10/2020
3.12
 0 3.12 3.12 3.12 0 0 0
08/10/2020
3.12
 122 3.12 3.12 3.12 0 0 0
07/10/2020
3.12
 6,300 3.05 3.12 2.91 0 0 0
06/10/2020
3.05
 7,500 3.19 3.19 3.05 0 0 0
05/10/2020
3.19
 1,300 3.19 3.19 3.05 0 0 0
02/10/2020
3.19
 800 3.19 3.19 3.19 0 0 0
01/10/2020
3.19
 1,600 3.19 3.19 3.05 0 0 0
30/09/2020
3.19
 2,070 2.98 3.19 2.98 200 0 0.0
29/09/2020
2.98
 6,110 3.12 3.25 2.98 0 0 0
28/09/2020
3.12
 5,000 3.32 3.32 3.12 0 0 0
25/09/2020
3.32
 600 3.32 3.32 3.19 0 0 0
24/09/2020
3.32
 1,800 3.32 3.32 3.32 0 0 0
23/09/2020
3.32
 3,400 3.32 3.32 3.19 0 0 0
22/09/2020
3.32
 6,100 3.32 3.32 3.19 0 0 0
21/09/2020
3.32
 6,700 3.39 3.39 3.19 0 0 0
18/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
18/09/2020
3.39
 800 3.23 3.39 3.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |