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)
24/11/2011
1.99
 20,300 2.12 2.12 1.99 0 0 0
23/11/2011
2.12
 7,600 2.12 2.22 2.12 0 0 0
22/11/2011
2.12
 2,800 2.22 2.29 2.12 0 0 0
21/11/2011
2.22
 1,000 2.32 2.32 2.22 0 0 0
18/11/2011
2.32
 12,700 2.49 2.49 2.32 0 0 0
17/11/2011
2.49
 7,800 2.62 2.62 2.49 0 0 0
16/11/2011
2.62
 3,300 2.62 2.66 2.62 0 0 0
15/11/2011
2.62
 3,000 2.66 2.66 2.62 0 0 0
14/11/2011
2.66
 700 2.72 2.76 2.66 0 0 0
11/11/2011
2.72
 2,900 2.76 2.79 2.72 0 0 0
10/11/2011
2.76
 1,300 2.72 2.76 2.72 0 0 0
09/11/2011
2.72
 3,900 2.79 2.79 2.72 0 0 0
08/11/2011
2.79
 2,500 2.79 2.82 2.72 0 0 0
07/11/2011
2.79
 1,800 2.82 2.82 2.79 0 0 0
04/11/2011
2.82
 2,500 2.82 2.89 2.82 0 0 0
03/11/2011
2.82
 3,000 2.82 2.82 2.82 0 0 0
02/11/2011
2.82
 1,500 2.89 2.92 2.76 0 0 0
01/11/2011
2.89
 1,000 2.82 2.89 2.89 0 0 0
31/10/2011
2.82
 2,700 2.85 2.85 2.82 0 0 0
28/10/2011
2.85
 6,300 2.79 2.92 2.76 0 0 0
27/10/2011
2.79
 4,100 2.82 2.92 2.76 0 0 0
26/10/2011
2.82
 4,700 2.76 2.82 2.76 0 0 0
25/10/2011
2.76
 2,000 2.79 2.82 2.76 0 0 0
24/10/2011
2.79
 10,500 2.92 2.92 2.79 0 0 0
21/10/2011
2.92
 2,200 2.82 2.92 2.82 0 0 0
20/10/2011
2.82
 10,900 2.92 3.05 2.82 0 0 0
19/10/2011
2.92
 10,200 2.82 2.92 2.79 0 0 0
18/10/2011
2.82
 5,300 2.89 2.99 2.79 0 0 0
17/10/2011
2.89
 1,800 3.05 3.09 2.89 0 0 0
14/10/2011
3.05
 400 2.95 3.09 3.05 0 0 0
13/10/2011
2.95
 700 2.79 2.99 2.95 0 0 0
12/10/2011
2.79
 2,000 2.99 2.99 2.79 0 0 0
11/10/2011
2.99
 5,200 3.15 3.22 2.95 0 0 0
10/10/2011
3.15
 100 3.12 3.15 3.15 0 0 0
07/10/2011
3.12
 2,900 3.19 3.25 3.05 0 0 0
06/10/2011
3.19
 3,300 3.05 3.19 3.09 0 0 0
05/10/2011
3.05
 11,800 3.12 3.19 3.05 0 0 0
04/10/2011
3.12
 1,600 3.12 3.12 3.12 0 0 0
03/10/2011
3.12
 100 2.99 3.12 3.12 0 0 0
30/09/2011
2.99
 4,300 3.09 3.09 2.99 0 0 0
29/09/2011
3.09
 17,800 3.29 3.29 3.09 0 0 0
28/09/2011
3.29
 300 3.22 3.29 3.25 0 0 0
27/09/2011
3.22
 3,800 3.19 3.25 3.15 0 0 0
26/09/2011
3.19
 2,000 3.15 3.19 3.19 0 0 0
23/09/2011
3.15
 6,400 3.22 3.25 3.09 0 0 0
22/09/2011
3.22
 2,600 3.15 3.32 3.22 0 0 0
21/09/2011
3.15
 11,400 3.32 3.32 3.15 0 0 0
20/09/2011
3.32
 20,700 3.32 3.39 3.25 0 0 0
19/09/2011
3.32
 6,300 3.35 3.35 3.29 0 0 0
16/09/2011
3.35
 16,700 3.32 3.35 3.15 0 0 0
15/09/2011
3.32
 10,600 3.45 3.45 3.32 0 0 0
14/09/2011
3.45
 11,700 3.58 3.75 3.42 0 0 0
13/09/2011
3.58
 39,600 3.49 3.58 3.58 0 0 0
12/09/2011
3.49
 30,800 3.25 3.49 3.25 0 0 0
09/09/2011
3.25
 10,500 3.32 3.35 3.25 0 0 0
08/09/2011
3.32
 7,500 3.32 3.45 3.15 0 0 0
07/09/2011
3.32
 5,900 3.05 3.32 3.22 0 0 0
06/09/2011
3.05
 4,500 3.15 3.25 3.05 0 0 0
05/09/2011
3.15
 11,000 3.25 3.35 3.12 0 0 0
01/09/2011
3.25
 4,300 3.32 3.35 3.25 0 0 0
31/08/2011
3.32
 2,800 3.15 3.32 3.25 1,700 0 0.0
30/08/2011
3.15
 26,800 3.22 3.35 3.15 3,300 0 0.0
29/08/2011
3.22
 17,000 2.95 3.22 3.09 0 0 0
26/08/2011
2.95
 5,800 3.15 3.15 2.95 0 0 0
25/08/2011
3.15
 2,900 3.05 3.15 3.09 0 0 0
24/08/2011
3.05
 7,300 3.22 3.29 3.05 0 0 0
23/08/2011
3.22
 6,400 3.22 3.35 3.22 0 0 0
22/08/2011
3.22
 19,500 3.22 3.32 3.09 0 0 0
19/08/2011
3.22
 9,500 3.29 3.29 3.09 0 0 0
18/08/2011
3.29
 2,000 3.15 3.35 3.29 0 0 0
17/08/2011
3.15
 3,800 3.29 3.32 3.15 0 0 0
16/08/2011
3.29
 3,000 3.35 3.35 3.15 0 0 0
15/08/2011
3.35
 4,700 3.32 3.39 3.15 0 0 0
12/08/2011
3.32
 4,000 3.32 3.39 3.29 0 0 0
11/08/2011
3.32
 0 3.32 3.32 3.32 0 0 0
10/08/2011
3.32
 3,000 3.15 3.32 3.32 0 0 0
09/08/2011
3.15
 2,900 3.39 3.39 3.15 0 0 0
08/08/2011
3.39
 1,100 3.32 3.39 3.29 0 0 0
05/08/2011
3.32
 5,700 3.29 3.32 3.29 0 0 0
04/08/2011
3.29
 8,900 2.99 3.29 3.22 0 0 0
03/08/2011
2.99
 6,500 3.02 3.22 2.95 0 0 0
02/08/2011
3.02
 14,000 3.12 3.32 3.02 0 0 0
01/08/2011
3.12
 2,000 3.12 3.15 3.12 0 0 0
29/07/2011
3.12
 11,800 3.12 3.15 3.12 0 0 0
28/07/2011
3.12
 11,800 3.12 3.19 3.12 0 0 0
27/07/2011
3.12
 5,700 3.05 3.15 2.99 0 0 0
26/07/2011
3.05
 5,200 3.05 3.19 3.05 0 0 0
25/07/2011
3.05
 500 2.99 3.05 3.05 0 0 0
22/07/2011
2.99
 1,500 3.15 3.15 2.99 0 0 0
21/07/2011
3.15
 400 3.15 3.15 3.15 0 0 0
20/07/2011
3.15
 12,500 3.29 3.29 2.92 0 0 0
19/07/2011
3.29
 4,100 3.12 3.32 2.99 0 0 0
18/07/2011
3.12
 700 3.32 3.32 3.12 0 0 0
15/07/2011
3.32
 5,300 3.35 3.35 3.25 0 0 0
14/07/2011
3.35
 4,500 3.62 3.62 3.35 0 0 0
13/07/2011
3.62
 6,400 3.45 3.65 3.45 0 0 0
12/07/2011
3.45
 1,500 3.32 3.45 3.42 0 0 0
11/07/2011
3.32
 4,000 3.52 3.52 3.32 0 0 0
08/07/2011
3.52
 5,500 3.35 3.52 3.42 0 0 0
07/07/2011
3.35
 5,600 3.52 3.55 3.35 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |