CTCP Xây dựng Số 7 (vc7)

9.20
0
(0%)
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)
20/11/2009
8.73
 93,200 8.73 8.98 8.58 10,000 0 0
19/11/2009
8.73
 61,600 8.49 8.87 8.51 2,000 0 0
18/11/2009
8.49
 72,900 8.44 8.91 8.20 0 0 0
17/11/2009
8.44
 45,500 8.31 8.87 8.36 0 0 0
16/11/2009
8.31
 73,700 8.42 8.76 7.87 0 0 0
13/11/2009
8.42
 62,000 8.38 8.87 8.20 0 0 0
12/11/2009
8.38
 68,200 8.64 9.02 8.38 0 0 0
11/11/2009
8.64
 82,300 8.60 8.76 8.09 0 0 0
10/11/2009
8.60
 85,100 8.69 9.20 8.22 0 0 0
09/11/2009
8.69
 130,500 8.67 9.26 8.42 1,900 1,000 0
06/11/2009
8.67
 124,400 8.13 8.67 8.67 0 9,800 0
05/11/2009
8.13
 88,700 7.54 8.13 7.98 0 0 0
04/11/2009
7.54
 92,200 7.87 8.18 7.49 0 0 0
03/11/2009
7.87
 36,700 8.42 8.84 7.87 0 0 0
02/11/2009
8.42
 26,700 9.22 9.22 8.42 0 0 0
30/10/2009
9.22
 119,700 9.13 9.75 8.56 9,800 0 0
29/10/2009
9.13
 29,300 9.75 10.46 9.13 0 0 0
28/10/2009
9.75
 180,000 10.33 10.42 9.62 0 100 0
27/10/2009
10.33
 11,000 11.02 11.02 10.33 0 0 0
26/10/2009
11.02
 101,300 11.35 11.35 11.02 0 500 0
23/10/2009
11.35
 323,000 11.33 12.10 10.57 0 2,000 0
22/10/2009
11.33
 168,400 10.59 11.33 11.24 0 6,000 0
21/10/2009
10.59
 138,500 10.35 10.59 10.33 0 0 0
20/10/2009
10.35
 239,100 9.51 10.35 9.53 0 100 0
19/10/2009
9.51
 174,400 10.00 10.42 9.24 0 2,800 0
16/10/2009
10.00
 261,400 9.35 10.00 9.09 0 2,800 0
15/10/2009
9.35
 43,900 9.00 9.35 9.35 0 4,000 0
14/10/2009
9.00
 243,400 8.31 9.00 7.85 900 4,000 0
13/10/2009
8.31
 161,700 8.29 8.87 7.78 900 7,000 0
12/10/2009
8.29
 29,700 7.76 8.29 8.27 0 0 0
09/10/2009
7.76
 198,600 7.27 7.76 7.71 0 0 0
08/10/2009
7.27
 163,300 6.80 7.27 7.20 0 0 0
07/10/2009
6.80
 34,500 6.45 6.80 6.76 0 0 0
06/10/2009
6.45
 94,700 5.96 6.45 6.05 14,300 0 0
05/10/2009
5.96
 73,500 6.38 6.38 5.94 3,000 0 0
02/10/2009
6.38
 40,600 6.67 6.67 6.38 0 0 0
01/10/2009
6.67
 135,200 7.16 7.65 6.67 5,000 0 0
30/09/2009
7.16
 127,000 6.69 7.16 7.09 0 0 0
29/09/2009
6.69
 66,200 6.29 6.69 6.65 0 0 0
28/09/2009
6.29
 41,200 6.16 6.29 6.21 0 0 0
25/09/2009
6.16
 163,300 5.70 6.16 5.39 0 0 0
24/09/2009
5.70
 163,700 5.87 6.21 5.70 0 0 0
23/09/2009
5.87
 238,600 5.76 6.14 5.54 0 0 0
22/09/2009
5.76
 56,500 5.39 5.76 5.54 0 0 0
21/09/2009
5.39
 11,900 5.28 5.39 5.39 0 0 0
18/09/2009
5.28
 124,800 4.88 5.28 4.63 0 0 0
17/09/2009
4.88
 150,000 4.81 5.14 4.70 0 0 0
16/09/2009
4.81
 96,500 4.50 4.81 4.79 0 0 0
15/09/2009
4.50
 156,800 4.21 4.50 4.43 0 0 0
14/09/2009
4.21
 78,800 4.03 4.21 4.17 0 0 0
11/09/2009
4.03
 199,300 3.81 4.03 3.79 0 0 0
10/09/2009
3.81
 41,100 3.66 3.97 3.70 0 0 0
09/09/2009
3.66
 12,700 3.70 3.88 3.66 0 0 0
08/09/2009
3.70
 41,300 3.50 3.70 3.61 0 0 0
07/09/2009
3.50
 26,500 3.59 3.83 3.44 0 0 0
04/09/2009
3.59
 19,300 3.64 3.88 3.55 0 0 0
03/09/2009
3.64
 21,300 3.86 4.06 3.64 0 0 0
01/09/2009
3.86
 37,000 3.88 4.10 3.77 0 0 0
31/08/2009
3.88
 88,900 3.66 3.88 3.77 0 2,000 0
28/08/2009
3.66
 100,800 3.48 3.66 3.48 0 0 0
27/08/2009
3.48
 29,900 3.37 3.55 3.35 0 0 0
26/08/2009
3.37
 24,600 3.32 3.55 3.30 0 0 0
25/08/2009
3.32
 11,200 3.35 3.55 3.32 0 0 0
24/08/2009
3.35
 27,900 3.35 3.57 3.32 0 0 0
21/08/2009
3.35
 16,100 3.32 3.55 3.30 0 0 0
20/08/2009
3.32
 14,600 3.35 3.59 3.30 0 0 0
19/08/2009
3.35
 19,900 3.28 3.52 3.30 0 0 0
18/08/2009
3.28
 6,300 3.26 3.44 3.21 0 0 0
17/08/2009
3.26
 3,600 3.28 3.50 3.24 0 0 0
14/08/2009
3.28
 3,400 3.32 3.46 3.28 0 0 0
13/08/2009
3.32
 16,100 3.37 3.57 3.30 0 0 0
12/08/2009
3.37
 13,900 3.39 3.48 3.32 0 0 0
11/08/2009
3.39
 23,600 3.21 3.44 3.26 0 0 0
10/08/2009
3.21
 25,900 3.15 3.21 3.19 0 0 0
07/08/2009
3.15
 12,800 3.15 3.28 3.13 2,000 0 0
06/08/2009
3.15
 3,900 3.15 3.28 3.15 0 0 0
05/08/2009
3.15
 5,600 3.32 3.37 3.15 0 0 0
04/08/2009
3.32
 2,000 3.32 3.35 3.30 0 0 0
03/08/2009
3.32
 2,200 3.28 3.37 3.32 0 0 0
31/07/2009
3.28
 11,300 3.17 3.28 3.15 0 0 0
30/07/2009
3.17
 10,500 3.15 3.28 3.10 0 0 0
29/07/2009
3.15
 8,200 3.26 3.35 3.15 0 0 0
28/07/2009
3.26
 9,600 3.44 3.46 3.26 0 0 0
27/07/2009
3.44
 16,200 3.35 3.57 3.35 0 0 0
24/07/2009
3.35
 13,100 3.19 3.35 3.32 0 0 0
23/07/2009
3.19
 3,700 3.10 3.19 3.08 0 0 0
22/07/2009
3.10
 3,600 3.10 3.17 3.10 0 0 0
21/07/2009
3.10
 11,200 3.10 3.13 3.06 0 0 0
20/07/2009
3.10
 800 3.10 3.19 3.10 0 0 0
17/07/2009
3.10
 700 3.15 3.35 3.10 0 0 0
16/07/2009
3.15
 7,000 3.15 3.30 3.15 0 0 0
15/07/2009
3.15
 3,500 3.10 3.28 3.10 0 0 0
14/07/2009
3.10
 10,100 3.10 3.30 2.99 0 0 0
13/07/2009
3.10
 9,800 3.15 3.21 3.08 0 0 0
10/07/2009
3.15
 4,800 3.15 3.30 3.10 0 0 0
09/07/2009
3.15
 3,800 3.21 3.21 3.10 0 0 0
08/07/2009
3.21
 7,600 3.30 3.39 3.10 0 0 0
07/07/2009
3.30
 4,900 3.39 3.39 3.28 0 0 0
06/07/2009
3.39
 26,200 3.15 3.41 3.19 0 0 0
03/07/2009
3.15
 3,100 3.08 3.32 3.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |