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
(2024-08-21) 		-0.50 -5.26% 3,352,700 -9,900 -0.1
8.40
9.50
9
2 tháng
(2024-07-22) 		-1.10 -10.89% 10,227,500 10,100 0.1
8.10
10.10
9
3 tháng
(2024-06-24) 		-2.40 -21.05% 15,873,100 16,400 0.1
8.10
12.20
9
6 tháng
(2024-03-25) 		-5 -35.71% 66,277,800 -260,100 -3.6
8.10
15.10
9
12 tháng
(2023-09-26) 		-8.74 -49.28% 136,531,700 21,200 0.1
8.10
21.34
9
24 tháng
(2022-10-03) 		1.54 20.69% 197,561,524 19,108 -0.1
3.86
28.71
9
36 tháng
(2021-10-06) 		-4.42 -32.93% 269,772,937 14,008 -0.4
3.86
28.71
9
60 tháng
(2019-10-17) 		5.13 132.39% 287,154,569 18,658 -0.3
2.58
28.71
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2015
5.00
 600 4.93 5.00 4.93 0 0 0
01/12/2015
4.93
 4,500 4.93 4.93 4.86 0 0 0
30/11/2015
4.93
 6,100 5.00 5.00 4.79 0 0 0
27/11/2015
5.00
 23,400 4.86 5.10 4.82 0 0 0
26/11/2015
4.86
 19,200 5.03 5.14 4.86 0 0 0
25/11/2015
5.03
 16,200 5.07 5.07 4.86 0 0 0
24/11/2015
5.07
 20,050 5.07 5.07 4.93 0 0 0
23/11/2015
5.07
 24,600 5.10 5.14 5.07 0 0 0
20/11/2015
5.10
 19,000 5.10 5.10 5.00 0 0 0
19/11/2015
5.10
 24,500 5.17 5.17 4.93 0 0 0
18/11/2015
5.17
 26,000 5.14 5.17 5.10 0 0 0
17/11/2015
5.14
 15,950 5.14 5.24 5.03 0 0 0
16/11/2015
5.14
 13,000 5.21 5.21 5.10 0 0 0
13/11/2015
5.21
 33,000 5.10 5.28 5.14 0 0 0
12/11/2015
5.10
 7,400 5.10 5.10 5.00 0 0 0
11/11/2015
5.10
 20,600 5.14 5.14 5.07 0 0 0
10/11/2015
5.14
 4,900 5.14 5.14 5.10 0 0 0
09/11/2015
5.14
 40,100 5.28 5.28 5.14 0 0 0
06/11/2015
5.28
 24,200 5.17 5.46 5.14 0 0 0
05/11/2015
5.17
 56,900 5.38 5.38 5.14 0 0 0
04/11/2015
5.38
 26,600 5.42 5.46 5.31 0 0 0
03/11/2015
5.42
 39,000 5.28 5.42 5.28 0 0 0
02/11/2015
5.28
 50,420 5.56 5.56 5.28 0 0 0
30/10/2015
5.56
 29,825 5.60 5.67 5.49 0 0 0
29/10/2015
5.60
 39,100 5.56 5.67 5.53 0 0 0
28/10/2015
5.56
 26,300 5.60 5.63 5.42 0 0 0
27/10/2015
5.60
 57,900 5.42 5.91 5.31 0 0 0
26/10/2015
5.42
 6,600 5.49 5.91 5.28 0 0 0
23/10/2015
5.49
 165,310 5.00 5.49 5.03 0 0 0
22/10/2015
5.00
 58,300 4.93 5.10 4.86 0 0 0
21/10/2015
4.93
 66,240 4.96 5.14 4.93 0 0 0
20/10/2015
4.96
 12,300 4.93 5.03 4.93 0 0 0
19/10/2015
4.93
 48,718 5.07 5.07 4.93 0 0 0
16/10/2015
5.07
 42,900 4.96 5.14 4.93 0 0 0
15/10/2015
4.96
 14,600 5.00 5.10 4.96 0 0 0
14/10/2015
5.00
 120,210 4.86 5.31 4.86 0 0 0
13/10/2015
4.86
 136,900 4.43 4.86 4.43 0 0 0
12/10/2015
4.43
 19,000 4.47 4.50 4.43 0 0 0
09/10/2015
4.47
 32,900 4.47 4.50 4.40 0 0 0
08/10/2015
4.47
 43,400 4.43 4.50 4.43 0 0 0
07/10/2015
4.43
 13,150 4.43 4.47 4.40 0 0 0
06/10/2015
4.43
 40,900 4.43 4.50 4.43 0 0 0
05/10/2015
4.43
 103,310 4.54 4.61 4.33 0 0 0
02/10/2015
4.54
 28,200 4.43 4.54 4.43 0 0 0
01/10/2015
4.43
 3,500 4.40 4.43 4.40 0 0 0
30/09/2015
4.40
 15,950 4.29 4.40 4.29 0 0 0
29/09/2015
4.29
 13,550 4.43 4.43 4.29 0 0 0
28/09/2015
4.43
 2,700 4.29 4.43 4.29 0 0 0
25/09/2015
4.29
 40,300 4.36 4.40 4.29 0 0 0
24/09/2015
4.36
 58,400 4.54 4.89 4.36 0 0 0
23/09/2015
4.54
 8,300 4.47 4.54 4.40 0 0 0
22/09/2015
4.47
 9,100 4.50 4.54 4.47 0 0 0
21/09/2015
4.50
 31,200 4.65 4.65 4.50 0 5,500 -0.1
18/09/2015
4.65
 35,600 4.47 4.86 4.47 0 0 0
17/09/2015
4.47
 12,400 4.47 4.47 4.29 0 100 -0.0
16/09/2015
4.47
 28,800 4.54 4.54 4.33 0 3,400 -0.0
15/09/2015
4.54
 13,108 4.50 4.54 4.50 0 0 0
14/09/2015
4.50
 53,200 4.75 4.75 4.50 0 0 0
11/09/2015
4.75
 16,010 4.75 4.79 4.65 0 0 0
10/09/2015
4.75
 79,968 4.50 4.86 4.54 0 0 0
09/09/2015
4.50
 306,458 4.15 4.54 4.15 9,000 0 0.1
08/09/2015
4.15
 12,800 4.12 4.15 4.08 0 0 0
07/09/2015
4.12
 2,300 4.08 4.12 4.08 0 0 0
04/09/2015
4.08
 1,000 4.15 4.15 4.01 0 0 0
03/09/2015
4.15
 100 4.12 4.15 4.15 0 0 0
01/09/2015
4.12
 11,100 3.91 4.12 3.94 0 0 0
31/08/2015
3.91
 6,000 4.05 4.05 3.84 0 0 0
28/08/2015
4.05
 12,900 3.77 4.12 3.70 0 0 0
27/08/2015
3.77
 14,850 3.70 3.77 3.70 0 0 0
26/08/2015
3.70
 3,800 3.66 3.77 3.66 0 0 0
25/08/2015
3.66
 18,200 3.66 3.80 3.45 0 0 0
24/08/2015
3.66
 33,100 4.05 4.05 3.66 0 0 0
21/08/2015
4.05
 31,100 3.98 4.05 3.77 0 0 0
20/08/2015
3.98
 19,800 4.12 4.15 3.94 0 0 0
19/08/2015
4.12
 25,700 3.94 4.22 3.94 0 0 0
18/08/2015
3.94
 109,000 4.22 4.29 3.94 0 0 0
17/08/2015
4.22
 45,400 4.26 4.40 4.15 0 0 0
14/08/2015
4.26
 26,500 4.22 4.29 4.12 0 50 -0.0
13/08/2015
4.22
 21,700 4.22 4.33 4.08 0 200 -0.0
12/08/2015
4.22
 11,300 4.33 4.33 4.19 0 0 0
11/08/2015
4.33
 18,400 4.22 4.36 4.22 0 0 0
10/08/2015
4.22
 57,500 4.15 4.36 4.15 0 0 0
07/08/2015
4.15
 62,400 4.15 4.22 4.05 0 0 0
06/08/2015
4.15
 24,500 4.19 4.22 4.05 0 0 0
05/08/2015
4.19
 8,000 4.15 4.22 4.12 0 0 0
04/08/2015
4.15
 38,900 4.15 4.22 4.05 0 0 0
03/08/2015
4.15
 59,650 4.08 4.33 4.05 0 0 0
31/07/2015
4.08
 29,300 4.12 4.22 4.05 0 0 0
30/07/2015
4.12
 13,470 4.08 4.26 4.05 0 0 0
29/07/2015
4.08
 21,155 3.98 4.26 4.01 0 0 0
28/07/2015
3.98
 147,100 3.62 3.98 3.62 0 0 0
27/07/2015
3.62
 79,600 3.41 3.62 3.41 0 0 0
24/07/2015
3.41
 23,100 3.31 3.41 3.31 0 0 0
23/07/2015
3.31
 5,200 3.45 3.45 3.31 0 0 0
22/07/2015
3.45
 39,700 3.38 3.70 3.31 0 0 0
21/07/2015
3.38
 6,800 3.34 3.38 3.24 0 0 0
20/07/2015
3.34
 15,900 3.24 3.34 3.20 0 0 0
17/07/2015
3.24
 19,300 3.17 3.31 3.10 0 0 0
16/07/2015
3.17
 30,000 3.31 3.34 3.17 0 0 0
15/07/2015
3.31
 1,000 3.31 3.31 3.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |