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)
11/07/2019
4.53
 16,612 4.65 4.65 4.53 400 0 0.0
10/07/2019
4.65
 15,058 4.59 4.65 4.53 0 0 0
09/07/2019
4.59
 20,200 4.53 4.65 4.53 0 0 0
08/07/2019
4.53
 13,514 4.59 4.59 4.53 0 0 0
05/07/2019
4.59
 12,500 4.59 4.65 4.53 0 0 0
04/07/2019
4.59
 14,200 4.53 4.65 4.59 0 0 0
03/07/2019
4.53
 12,700 4.53 4.59 4.53 0 0 0
02/07/2019
4.53
 18,620 4.65 4.65 4.53 0 0 0
01/07/2019
4.65
 13,800 4.59 4.65 4.53 0 0 0
28/06/2019
4.59
 20,310 4.53 4.59 4.53 0 0 0
27/06/2019
4.53
 16,900 4.59 4.59 4.47 0 0 0
26/06/2019
4.59
 18,600 4.59 4.65 4.53 0 0 0
25/06/2019
4.59
 18,600 4.59 4.59 4.53 0 0 0
24/06/2019
4.59
 10,578 4.59 4.65 4.53 0 0 0
21/06/2019
4.59
 13,800 4.65 4.65 4.59 0 0 0
20/06/2019
4.65
 18,120 4.65 4.82 4.59 0 0 0
19/06/2019
4.65
 13,812 4.59 4.65 4.59 0 0 0
18/06/2019
4.59
 20,900 4.59 4.59 4.53 0 0 0
17/06/2019
4.59
 28,000 4.53 4.59 4.47 0 0 0
14/06/2019
4.53
 68,400 4.53 4.59 4.53 0 0 0
13/06/2019
4.53
 36,900 4.53 4.59 4.53 0 0 0
12/06/2019
4.53
 32,200 4.65 4.65 4.53 0 0 0
11/06/2019
4.65
 20,700 4.65 4.70 4.59 0 0 0
10/06/2019
4.65
 23,400 4.65 4.70 4.65 0 0 0
07/06/2019
4.65
 36,332 4.59 4.70 4.59 0 0 0
06/06/2019
4.59
 22,600 4.65 4.70 4.59 0 0 0
05/06/2019
4.65
 17,900 4.65 4.70 4.59 0 0 0
04/06/2019
4.65
 51,132 4.59 4.76 4.65 0 0 0
03/06/2019
4.59
 26,200 4.82 4.82 4.59 0 0 0
31/05/2019
4.82
 27,910 5.05 5.05 4.76 0 0 0
30/05/2019
5.05
 22,492 5.11 5.11 4.82 0 0 0
29/05/2019
5.11
 30,860 5.11 5.17 5.11 0 0 0
28/05/2019
5.11
 141,940 4.65 5.11 4.70 0 0 0
27/05/2019
4.65
 38,100 4.53 4.65 4.53 0 0 0
24/05/2019
4.53
 29,600 4.59 4.65 4.53 0 0 0
23/05/2019
4.59
 28,500 4.65 4.65 4.53 0 0 0
22/05/2019
4.65
 43,550 4.59 4.65 4.53 0 0 0
21/05/2019
4.59
 33,100 4.65 4.65 4.53 0 0 0
20/05/2019
4.65
 37,800 4.59 4.65 4.53 0 0 0
17/05/2019
4.59
 36,200 4.59 4.59 4.53 0 0 0
16/05/2019
4.59
 31,400 4.65 4.65 4.59 0 0 0
15/05/2019
4.65
 32,400 4.53 4.65 4.59 0 0 0
14/05/2019
4.53
 30,800 4.65 4.65 4.53 0 0 0
13/05/2019
4.65
 48,200 4.59 4.65 4.53 0 0 0
10/05/2019
4.59
 29,100 4.53 4.59 4.53 0 0 0
09/05/2019
4.53
 54,900 4.53 4.53 4.47 0 0 0
08/05/2019
4.53
 110,600 4.53 4.59 4.47 0 0 0
07/05/2019
4.53
 56,500 4.53 4.65 4.53 0 0 0
06/05/2019
4.53
 42,300 4.59 4.59 4.47 0 0 0
03/05/2019
4.59
 43,800 4.53 4.59 4.47 0 0 0
02/05/2019
4.53
 31,600 4.53 4.59 4.47 0 0 0
26/04/2019
4.53
 23,400 4.59 4.65 4.53 0 0 0
25/04/2019
4.59
 34,300 4.47 4.88 4.36 0 0 0
24/04/2019
4.47
 43,100 4.47 4.59 4.41 0 0 0
23/04/2019
4.47
 50,900 4.59 4.59 4.41 0 0 0
22/04/2019
4.59
 62,600 4.47 4.70 4.41 0 0 0
19/04/2019
4.47
 31,650 4.53 4.59 4.47 0 0 0
18/04/2019
4.53
 45,300 4.53 4.59 4.41 0 0 0
17/04/2019
4.53
 32,318 4.47 4.59 4.41 0 0 0
16/04/2019
4.47
 45,900 4.65 4.65 4.47 0 0 0
12/04/2019
4.65
 60,500 4.59 4.65 4.53 0 0 0
11/04/2019
4.59
 23,100 4.70 4.70 4.59 0 0 0
10/04/2019
4.70
 44,200 4.70 4.70 4.59 0 0 0
09/04/2019
4.70
 44,400 4.82 4.94 4.70 0 0 0
08/04/2019
4.82
 124,200 4.65 4.82 4.59 0 0 0
05/04/2019
4.65
 28,900 4.65 4.76 4.59 0 0 0
04/04/2019
4.65
 58,800 4.76 4.82 4.59 0 0 0
03/04/2019
4.76
 39,900 4.88 4.88 4.70 0 0 0
02/04/2019
4.88
 29,300 4.70 4.88 4.59 0 0 0
01/04/2019
4.70
 38,546 4.82 4.94 4.65 0 0 0
29/03/2019
4.82
 32,700 4.94 4.94 4.82 0 0 0
28/03/2019
4.94
 77,225 5.00 5.00 4.70 0 0 0
27/03/2019
5.00
 50,700 4.94 5.00 4.88 0 0 0
26/03/2019
4.94
 36,100 4.94 5.00 4.82 0 0 0
25/03/2019
4.94
 33,500 5.00 5.00 4.82 0 0 0
22/03/2019
5.00
 35,250 4.76 5.00 4.76 0 0 0
21/03/2019
4.76
 60,800 5.00 5.00 4.76 0 1,500 -0.0
20/03/2019
5.00
 34,268 5.00 5.00 4.82 0 0 0
19/03/2019
5.00
 36,300 5.05 5.11 4.76 0 0 0
18/03/2019
5.05
 38,500 5.11 5.11 5.00 0 0 0
15/03/2019
5.11
 47,600 4.94 5.11 4.88 0 0 0
14/03/2019
4.94
 54,900 5.00 5.11 4.94 0 0 0
13/03/2019
5.00
 51,701 5.17 5.46 5.00 0 0 0
12/03/2019
5.17
 51,200 5.23 5.23 5.05 0 0 0
11/03/2019
5.23
 124,203 5.05 5.23 5.00 0 0 0
08/03/2019
5.05
 77,000 5.23 5.23 5.05 0 0 0
07/03/2019
5.23
 92,200 5.34 5.34 5.05 0 0 0
06/03/2019
5.34
 46,625 5.29 5.40 5.17 0 0 0
05/03/2019
5.29
 111,401 5.11 5.29 5.00 0 0 0
04/03/2019
5.11
 77,582 5.17 5.23 5.00 0 0 0
01/03/2019
5.17
 43,200 5.17 5.23 5.11 0 0 0
28/02/2019
5.17
 65,100 5.23 5.23 5.05 0 0 0
27/02/2019
5.23
 83,400 5.17 5.29 5.11 0 0 0
26/02/2019
5.17
 41,500 5.34 5.34 5.11 0 0 0
25/02/2019
5.34
 72,200 5.58 5.58 5.23 0 0 0
22/02/2019
5.58
 94,200 5.11 5.58 5.00 0 0 0
21/02/2019
5.11
 38,200 5.05 5.11 5.00 0 0 0
20/02/2019
5.05
 51,200 5.17 5.23 5.00 0 0 0
19/02/2019
5.17
 51,576 5.23 5.23 5.00 0 0 0
18/02/2019
5.23
 33,000 5.40 5.40 5.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |