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)
23/04/2012
2.89
 500 2.82 2.89 2.89 0 0 0
20/04/2012
2.82
 24,300 2.76 2.85 2.59 0 0 0
19/04/2012
2.76
 7,800 2.79 2.79 2.66 0 0 0
18/04/2012
2.79
 7,200 2.76 2.79 2.72 0 0 0
17/04/2012
2.76
 5,600 2.76 2.89 2.76 0 0 0
16/04/2012
2.76
 6,700 2.76 2.82 2.66 0 0 0
13/04/2012
2.76
 9,800 2.85 2.85 2.76 0 0 0
12/04/2012
2.85
 2,300 2.95 2.95 2.79 0 0 0
11/04/2012
2.95
 3,400 2.89 2.95 2.76 0 0 0
10/04/2012
2.89
 3,900 2.95 2.95 2.89 0 0 0
09/04/2012
2.95
 0 2.95 2.95 2.95 0 0 0
06/04/2012
2.95
 1,700 2.95 2.95 2.92 0 0 0
05/04/2012
2.95
 1,400 2.95 2.95 2.92 0 0 0
04/04/2012
2.95
 1,200 2.92 3.02 2.95 0 0 0
03/04/2012
2.92
 1,200 2.95 2.99 2.89 0 0 0
30/03/2012
2.95
 1,200 2.95 2.99 2.79 0 0 0
29/03/2012
2.95
 3,900 2.95 2.95 2.72 0 0 0
28/03/2012
2.95
 2,600 2.92 2.99 2.92 0 0 0
27/03/2012
2.92
 2,400 3.12 3.15 2.92 0 0 0
26/03/2012
3.12
 12,900 2.99 3.22 3.05 0 100 -0.0
23/03/2012
2.99
 10,600 2.99 3.09 2.99 0 0 0
22/03/2012
2.99
 7,100 2.99 3.05 2.82 0 0 0
21/03/2012
2.99
 3,800 2.95 2.99 2.95 0 0 0
20/03/2012
2.95
 9,800 2.95 2.99 2.85 0 0 0
19/03/2012
2.95
 8,500 2.92 3.09 2.89 0 0 0
16/03/2012
2.92
 17,000 2.92 3.05 2.85 0 0 0
15/03/2012
2.92
 18,000 2.89 3.02 2.85 0 0 0
14/03/2012
2.89
 7,500 2.79 2.89 2.89 0 0 0
13/03/2012
2.79
 29,500 2.72 2.89 2.79 0 0 0
12/03/2012
2.72
 39,600 2.85 2.95 2.69 0 0 0
09/03/2012
2.85
 21,400 2.92 2.92 2.79 0 0 0
08/03/2012
2.92
 9,000 2.95 3.05 2.82 0 0 0
07/03/2012
2.95
 18,400 2.99 3.05 2.79 0 0 0
06/03/2012
2.99
 17,100 2.92 3.05 2.89 0 0 0
05/03/2012
2.92
 60,800 2.72 2.92 2.79 0 0 0
02/03/2012
2.72
 11,800 2.69 2.85 2.66 0 0 0
01/03/2012
2.69
 11,500 2.72 2.85 2.62 0 0 0
29/02/2012
2.72
 12,900 2.59 2.89 2.59 0 0 0
28/02/2012
2.59
 14,500 2.69 2.82 2.59 0 0 0
27/02/2012
2.69
 16,200 2.56 2.72 2.66 0 0 0
24/02/2012
2.56
 12,100 2.56 2.62 2.56 1,000 0 0.0
23/02/2012
2.56
 20,800 2.72 2.72 2.29 0 0 0
22/02/2012
2.72
 13,700 2.76 2.82 2.66 0 0 0
21/02/2012
2.76
 20,000 2.79 2.89 2.76 0 0 0
20/02/2012
2.79
 8,400 2.59 2.79 2.66 0 0 0
17/02/2012
2.59
 5,300 2.62 2.72 2.59 0 0 0
16/02/2012
2.62
 5,000 2.52 2.66 2.52 0 0 0
15/02/2012
2.52
 34,800 2.39 2.59 2.49 0 100 -0.0
14/02/2012
2.39
 4,000 2.49 2.49 2.39 0 0 0
13/02/2012
2.49
 3,000 2.49 2.52 2.39 0 0 0
10/02/2012
2.49
 4,200 2.56 2.56 2.49 0 0 0
09/02/2012
2.56
 4,000 2.52 2.66 2.49 0 0 0
08/02/2012
2.52
 5,900 2.39 2.66 2.49 0 0 0
07/02/2012
2.39
 7,000 2.46 2.59 2.36 0 0 0
06/02/2012
2.46
 5,500 2.42 2.56 2.46 0 0 0
03/02/2012
2.42
 7,400 2.42 2.49 2.36 0 0 0
02/02/2012
2.42
 18,400 2.22 2.46 2.32 0 0 0
01/02/2012
2.22
 8,100 2.26 2.39 2.22 0 0 0
31/01/2012
2.26
 6,700 2.26 2.36 2.22 0 0 0
30/01/2012
2.26
 6,500 2.16 2.26 2.26 0 0 0
20/01/2012
2.16
 8,800 2.12 2.19 2.16 0 0 0
19/01/2012
2.12
 20,600 2.12 2.16 2.02 0 0 0
18/01/2012
2.12
 8,400 2.06 2.16 2.02 0 0 0
17/01/2012
2.06
 11,300 2.06 2.09 2.02 0 0 0
16/01/2012
2.06
 15,200 1.99 2.09 1.93 0 0 0
13/01/2012
1.99
 12,300 1.96 2.09 1.96 0 0 0
12/01/2012
1.96
 9,700 2.02 2.06 1.96 0 0 0
11/01/2012
2.02
 16,300 1.99 2.12 1.99 0 0 0
10/01/2012
1.99
 6,200 2.09 2.12 1.99 0 0 0
09/01/2012
2.09
 5,500 1.96 2.16 1.99 0 0 0
06/01/2012
1.96
 7,700 1.99 2.09 1.96 1,000 0 0.0
05/01/2012
1.99
 5,900 1.96 2.02 1.99 0 0 0
04/01/2012
1.96
 8,700 1.89 1.99 1.93 0 0 0
03/01/2012
1.89
 12,000 1.79 1.96 1.86 0 0 0
30/12/2011
1.79
 19,900 1.86 1.93 1.79 0 0 0
29/12/2011
1.86
 4,800 1.83 1.86 1.76 0 0 0
28/12/2011
1.83
 5,800 1.76 1.83 1.69 0 0 0
27/12/2011
1.76
 6,800 1.89 1.89 1.69 0 0 0
26/12/2011
1.89
 6,700 1.86 1.89 1.76 0 0 0
23/12/2011
1.86
 4,000 1.83 1.86 1.76 0 0 0
22/12/2011
1.83
 2,500 1.93 1.93 1.83 0 0 0
21/12/2011
1.93
 5,300 1.89 1.93 1.93 0 0 0
20/12/2011
1.89
 3,200 1.96 2.06 1.89 0 0 0
19/12/2011
1.96
 4,900 1.96 2.09 1.96 0 0 0
16/12/2011
1.96
 200 1.83 1.96 1.96 0 0 0
15/12/2011
1.83
 1,800 1.96 2.06 1.83 0 0 0
14/12/2011
1.96
 2,900 1.93 1.99 1.89 0 0 0
13/12/2011
1.93
 2,100 1.89 2.06 1.89 0 0 0
12/12/2011
1.89
 2,600 1.96 1.99 1.89 0 0 0
09/12/2011
1.96
 6,300 1.96 2.12 1.93 0 0 0
08/12/2011
1.96
 16,400 2.09 2.12 1.96 0 0 0
07/12/2011
2.09
 1,400 2.12 2.12 2.09 0 0 0
06/12/2011
2.12
 5,000 2.09 2.12 2.12 0 0 0
05/12/2011
2.09
 12,700 2.12 2.22 2.09 0 0 0
02/12/2011
2.12
 2,500 2.02 2.12 2.09 0 0 0
01/12/2011
2.02
 2,700 1.99 2.09 2.02 0 0 0
30/11/2011
1.99
 5,200 1.99 2.06 1.93 0 0 0
29/11/2011
1.99
 2,000 2.02 2.06 1.99 0 0 0
28/11/2011
2.02
 14,000 2.06 2.16 1.96 0 0 0
25/11/2011
2.06
 200 1.99 2.06 2.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |