CTCP Xây dựng Số 7 (vc7)

9.20
0.50
(5.75%)
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
(2024-08-19) 		0.20 2.22% 3,752,600 -8,200 -0.1
8.40
9.50
9.20
2 tháng
(2024-07-22) 		-0.90 -8.91% 9,944,900 11,700 0.1
8.10
10.10
9.20
3 tháng
(2024-06-20) 		-2.70 -22.69% 16,160,600 12,100 0.1
8.10
12.20
9.20
6 tháng
(2024-03-22) 		-4.30 -31.85% 69,814,000 -52,900 -0.8
8.10
15.10
9.20
12 tháng
(2023-09-25) 		-10.43 -53.13% 136,565,900 22,800 0.1
8.10
21.34
9.20
24 tháng
(2022-09-29) 		1.06 12.98% 197,420,124 20,708 -0.1
3.86
28.71
9.20
36 tháng
(2021-10-04) 		-3.95 -30.03% 270,752,034 15,608 -0.4
3.86
28.71
9.20
60 tháng
(2019-10-15) 		5.33 137.55% 286,875,369 20,258 -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)
27/11/2023
15.50
 287,700 16 16.40 15.40 0 0 0
24/11/2023
16
 789,600 16 16.30 14.50 5,100 0 0.1
23/11/2023
16
 762,200 16.90 17.30 16 900 0 0.0
22/11/2023
16.90
 527,100 17.10 17.20 16.70 0 2,900 -0.0
21/11/2023
17.10
 509,100 17.20 18 16.80 0 7,700 -0.1
20/11/2023
17.20
 802,300 16.80 17.60 16 0 10,800 -0.2
17/11/2023
16.80
 1,642,700 16.10 17.70 16.20 0 0 0
16/11/2023
16.10
 436,900 15.90 16.20 15.60 0 0 0
15/11/2023
15.90
 669,900 15.90 16.80 15.80 0 29,900 -0.5
14/11/2023
15.90
 569,000 16.20 16.70 15.90 0 37,300 -0.6
13/11/2023
16.20
 658,700 15.50 16.50 15.30 0 27,500 -0.4
10/11/2023
15.50
 855,300 16.10 16.10 15.40 0 1,000 -0.0
09/11/2023
16.10
 1,437,300 15.80 16.80 15.20 64,500 0 1.0
08/11/2023
15.80
 1,482,800 14.50 15.90 14.60 54,200 42,200 0.2
07/11/2023
14.50
 238,000 13.20 14.50 14.40 0 0 0
06/11/2023: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
06/11/2023
13.20
 40,200 12 13.20 13.20 0 0 0
03/11/2023
12.00
 1,196,100 12.09 13.03 12.00 27,400 22,200 0.1
02/11/2023
12.09
 594,600 11.06 12.09 11.14 9,500 0 0.1
01/11/2023
11.06
 658,400 12.26 12.26 11.06 3,800 0 0.1
31/10/2023
12.26
 1,131,900 13.54 13.71 12.26 24,100 0 0.4
30/10/2023
13.54
 212,500 15.00 15.00 13.54 0 0 0
27/10/2023
15.00
 521,600 15.43 15.77 13.89 600 0 0
26/10/2023
15.43
 399,600 17.14 17.14 15.43 1,700 0 0.0
25/10/2023
17.14
 112,700 17.23 17.66 17.06 0 0 0
24/10/2023
17.23
 164,700 16.97 17.23 16.63 0 0 0
23/10/2023
16.97
 192,800 17.40 17.57 16.89 0 0 0
20/10/2023
17.40
 259,400 16.80 17.83 16.29 100 0 0.0
19/10/2023
16.80
 349,600 16.46 17.31 15.77 100 0 0.0
18/10/2023
16.46
 524,900 18.17 18.51 16.37 100 0 0.0
17/10/2023
18.17
 308,000 19.37 19.80 18.17 0 0 0
16/10/2023
19.37
 564,500 19.71 20.83 19.37 0 0 0
13/10/2023
19.71
 369,100 18.51 19.71 18.26 0 0 0
12/10/2023
18.51
 248,900 18.43 19.29 18.34 0 0 0
11/10/2023
18.43
 232,400 18.60 19.03 18.34 0 500 -0.0
10/10/2023
18.60
 370,000 19.29 19.54 18.51 0 0 0
09/10/2023
19.29
 452,400 19.37 19.97 19.11 0 0 0
06/10/2023
19.37
 269,600 18.09 19.46 17.31 0 0 0
05/10/2023
18.09
 606,100 17.57 18.86 17.14 0 0 0
04/10/2023
17.57
 306,700 17.83 18.00 16.46 0 0 0
03/10/2023
17.83
 298,700 19.20 19.37 17.57 0 0 0
02/10/2023
19.20
 436,900 19.29 20.06 18.09 0 0 0
29/09/2023
19.29
 806,500 21.34 22.46 19.29 0 0 0
28/09/2023
21.34
 520,700 19.46 21.34 19.89 0 500 -0.0
27/09/2023
19.46
 271,300 17.74 19.46 17.40 0 0 0
26/09/2023
17.74
 948,900 19.63 19.63 17.74 0 0 0
25/09/2023
19.63
 316,800 21.77 21.77 19.63 0 0 0
22/09/2023
21.77
 387,100 23.06 23.06 20.83 0 0 0
21/09/2023
23.06
 379,200 23.23 23.23 22.46 0 0 0
20/09/2023
23.23
 336,100 23.57 23.83 23.06 0 0 0
19/09/2023
23.57
 174,600 23.83 23.91 22.63 0 0 0
18/09/2023
23.83
 437,400 22.63 24.26 22.63 0 800 -0.0
15/09/2023
22.63
 201,500 22.46 22.80 22.46 0 0 0
14/09/2023
22.46
 229,400 23.14 23.14 22.29 0 0 0
13/09/2023
23.14
 277,000 23.66 23.74 22.80 0 0 0
12/09/2023
23.66
 254,500 22.29 23.66 22.11 0 0 0
11/09/2023
22.29
 403,200 23.23 23.74 22.29 0 0 0
08/09/2023
23.23
 362,300 24.00 24.26 23.14 0 0 0
07/09/2023
24.00
 415,100 25.11 25.37 24.00 200 0 0.0
06/09/2023
25.11
 576,700 24.43 26.57 24.60 0 0 0
05/09/2023
24.43
 568,400 22.46 24.43 22.46 0 0 0
31/08/2023
22.46
 336,800 23.06 23.31 22.29 0 0 0
30/08/2023
23.06
 201,700 23.14 23.40 22.89 200 0 0.0
29/08/2023
23.14
 249,000 23.14 24.00 23.14 0 0 0
28/08/2023
23.14
 149,200 22.63 23.74 20.40 0 0 0
25/08/2023
22.63
 264,300 23.49 23.66 22.29 8 0 0
24/08/2023
23.49
 343,700 22.71 23.49 22.29 0 0 0
23/08/2023
22.71
 203,400 22.71 24.09 22.29 0 0 0
22/08/2023
22.71
 304,800 22.89 23.06 21.34 0 0 0
21/08/2023
22.89
 354,600 23.57 24.34 21.26 100 0 0.0
18/08/2023
23.57
 538,400 23.66 25.97 22.63 0 0 0
17/08/2023
23.66
 681,700 24.94 25.29 23.66 100 0 0.0
16/08/2023
24.94
 397,200 25.54 26.40 24.86 200 0 0.0
15/08/2023
25.54
 1,178,700 25.89 26.57 24.00 0 1,000 -0.0
14/08/2023
25.89
 1,572,200 28.71 30.00 25.89 0 0 0
11/08/2023
28.71
 889,500 26.83 29.49 26.83 0 1,000 -0.0
10/08/2023
26.83
 778,700 24.43 26.83 24.26 0 1,000 -0.0
09/08/2023
24.43
 542,300 23.23 24.86 23.06 1,000 0 0.0
08/08/2023
23.23
 688,600 22.29 23.23 21.69 0 500 -0.0
07/08/2023
22.29
 955,000 20.83 22.29 21.00 0 0 0
04/08/2023
20.83
 643,900 19.63 21.17 19.63 0 500 -0.0
03/08/2023
19.63
 1,337,100 17.91 19.63 17.74 1,000 700 0.0
02/08/2023
17.91
 380,700 16.71 17.91 16.54 0 0 0
01/08/2023
16.71
 358,300 17.40 17.57 16.71 0 0 0
31/07/2023
17.40
 369,500 17.57 18.00 17.14 0 0 0
28/07/2023
17.57
 434,300 17.91 18.00 17.49 0 0 0
27/07/2023
17.91
 395,800 17.66 18.26 17.66 0 0 0
26/07/2023
17.66
 247,800 18.17 18.17 17.40 0 0 0
25/07/2023
18.17
 474,500 18.43 18.51 17.66 0 0 0
24/07/2023
18.43
 552,000 17.91 18.77 17.91 0 300 -0.0
21/07/2023
17.91
 217,400 16.97 18.26 17.14 0 0 0
20/07/2023
16.97
 511,500 17.57 17.57 16.20 0 0 0
19/07/2023
17.57
 603,000 18.43 18.43 17.57 0 0 0
18/07/2023
18.43
 237,700 18.69 18.86 18.09 0 0 0
17/07/2023
18.69
 278,100 18.69 20.06 18.34 0 0 0
14/07/2023
18.69
 290,300 19.29 19.46 18.43 0 0 0
13/07/2023
19.29
 277,200 19.03 19.29 18.77 0 0 0
12/07/2023
19.03
 394,300 19.46 20.57 18.77 0 0 0
11/07/2023
19.46
 501,300 18.34 20.14 18.34 0 1,000 -0.0
10/07/2023
18.34
 893,100 16.71 18.34 16.71 0 0 0
07/07/2023
16.71
 490,400 15.77 17.14 15.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |