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
(2024-08-19) 		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)
07/07/2023
16.71
 490,400 15.77 17.14 15.51 0 0 0
06/07/2023
15.77
 241,500 15.86 15.86 15.60 0 0 0
05/07/2023
15.86
 337,414 15.86 16.11 15.69 0 0 0
04/07/2023
15.86
 323,801 15.43 16.11 15.43 0 2,600 -0.0
03/07/2023
15.43
 110,900 15.00 15.69 15.34 0 200 -0.0
30/06/2023
15.00
 107,835 15.09 15.43 15.00 0 0 0
29/06/2023
15.09
 450,018 15.60 15.60 14.57 0 0 0
28/06/2023
15.60
 481,202 15.69 15.94 15.17 0 0 0
27/06/2023
15.69
 106,901 15.94 16.03 15.69 0 0 0
26/06/2023
15.94
 614,518 15.34 16.80 15.09 0 0 0
23/06/2023
15.34
 290,124 15.94 15.94 15.17 0 0 0
22/06/2023
15.94
 115,949 15.77 16.11 15.86 0 500 -0.0
21/06/2023
15.77
 295,351 15.77 16.11 15.60 0 0 0
20/06/2023
15.77
 349,614 15.17 16.11 15.17 0 0 0
19/06/2023
15.17
 582,627 15.77 16.37 14.74 0 0 0
16/06/2023
15.77
 408,682 15.86 16.97 15.77 0 0 0
15/06/2023
15.86
 340,113 15.43 16.37 15.26 0 1,000 -0.0
14/06/2023
15.43
 659,563 16.71 16.89 15.43 0 0 0
13/06/2023
16.71
 413,429 17.49 17.57 16.29 0 0 0
12/06/2023
17.49
 820,500 15.77 18.34 16.71 0 500 -0.0
09/06/2023
15.77
 171,330 15.69 16.29 14.14 0 0 0
08/06/2023
15.69
 544,241 16.29 17.57 15.69 0 0 0
07/06/2023
16.29
 353,759 14.83 16.29 14.83 0 0 0
06/06/2023
14.83
 668,139 13.54 14.83 13.29 0 0 0
05/06/2023
13.54
 416,200 13.20 13.71 13.20 0 0 0
02/06/2023
13.20
 555,168 12.77 13.46 12.69 0 0 0
01/06/2023
12.77
 786,723 13.03 13.29 12.09 0 0 0
31/05/2023
13.03
 1,060,459 12.26 13.46 12.00 0 1,000 -0.0
30/05/2023
12.26
 869,214 11.14 12.26 11.49 0 0 0
29/05/2023
11.14
 639,767 10.20 11.14 10.29 0 0 0
26/05/2023
10.20
 372,415 10.20 10.37 9.77 1,000 14 0.0
25/05/2023
10.20
 511,493 9.51 10.46 9.69 0 0 0
24/05/2023
9.51
 537,544 8.66 9.51 9.00 0 20 -0.0
23/05/2023
8.66
 299,136 8.40 8.83 8.40 0 20 -0.0
22/05/2023
8.40
 489,482 7.89 8.40 7.63 0 40 -0.0
19/05/2023
7.89
 481,328 7.89 7.97 7.54 0 0 0
18/05/2023
7.89
 484,111 8.23 8.49 7.89 100 0 0.0
17/05/2023
8.23
 343,018 8.06 8.83 8.14 0 80 -0.0
16/05/2023
8.06
 461,020 7.63 8.06 7.46 0 20 -0.0
15/05/2023
7.63
 517,500 7.97 8.23 7.54 0 0 0
12/05/2023
7.97
 445,100 8.06 8.14 7.80 2,300 5,000 -0.0
11/05/2023
8.06
 409,100 8.06 8.57 7.71 500 50 0.0
10/05/2023
8.06
 299,738 7.37 8.06 7.46 0 30 -0.0
09/05/2023
7.37
 903,690 6.77 7.37 7.11 0 76 -0.0
08/05/2023
6.77
 230,764 6.09 6.77 6.17 0 550 -0.0
05/05/2023
6.09
 104,401 6.00 6.09 5.91 0 0 0
04/05/2023
6.00
 127,115 6.00 6.09 5.83 0 0 0
28/04/2023
6.00
 72,446 6.17 6.17 6.00 0 0 0
27/04/2023
6.17
 161,900 5.83 6.17 5.83 200 0 0.0
26/04/2023
5.83
 71,080 5.91 6.00 5.83 300 0 0.0
25/04/2023
5.91
 66,301 5.91 6.09 5.91 0 0 0
24/04/2023
5.91
 76,100 5.91 6.17 5.91 0 0 0
21/04/2023
5.91
 91,100 5.91 6.26 5.91 5,000 0 0.0
20/04/2023
5.91
 48,900 6.00 6.09 5.83 0 0 0
19/04/2023
6.00
 80,307 6.09 6.34 5.91 0 0 0
18/04/2023
6.09
 86,500 6.00 6.09 5.83 0 0 0
17/04/2023
6.00
 17,900 5.91 6.00 5.91 100 0 0.0
14/04/2023
5.91
 106,515 6.09 6.17 5.91 0 0 0
13/04/2023
6.09
 68,900 6.26 6.43 6.09 200 0 0.0
12/04/2023
6.26
 159,800 6.17 6.43 6.09 700 0 0.0
11/04/2023
6.17
 66,506 6.26 6.34 6.09 0 0 0
10/04/2023
6.26
 162,410 6.09 6.26 6.09 0 10 -0.0
07/04/2023
6.09
 168,210 6.34 6.43 6.00 0 0 0
06/04/2023
6.34
 274,015 6.43 6.60 6.26 0 0 0
05/04/2023
6.43
 293,018 6.00 6.43 5.91 0 0 0
04/04/2023
6.00
 39,246 6.09 6.09 5.91 0 0 0
03/04/2023
6.09
 234,140 5.83 6.17 5.66 0 0 0
31/03/2023
5.83
 30,004 5.83 5.83 5.66 0 0 0
30/03/2023
5.83
 51,015 5.83 5.91 5.74 0 0 0
29/03/2023
5.83
 80,600 5.91 5.91 5.74 0 0 0
28/03/2023
5.91
 47,511 5.83 5.91 5.74 10 0 0.0
27/03/2023
5.83
 40,314 5.74 5.83 5.66 0 0 0
24/03/2023
5.74
 49,102 5.83 5.83 5.66 0 0 0
23/03/2023
5.83
 60,600 5.91 6.00 5.66 0 0 0
22/03/2023
5.91
 150,500 5.91 6.00 5.66 0 0 0
21/03/2023
5.91
 93,700 5.83 5.91 5.74 0 0 0
20/03/2023
5.83
 72,510 5.83 5.91 5.66 0 0 0
17/03/2023
5.83
 9,800 5.83 5.83 5.74 0 0 0
16/03/2023
5.83
 39,500 5.83 5.83 5.66 0 0 0
15/03/2023
5.83
 131,416 5.74 5.91 5.74 0 0 0
14/03/2023
5.74
 62,110 5.83 5.83 5.57 0 0 0
13/03/2023
5.83
 100,600 5.83 5.83 5.74 0 0 0
10/03/2023
5.83
 27,000 5.91 5.91 5.74 0 0 0
09/03/2023
5.91
 21,400 5.91 6.09 5.83 0 5,000 -0.0
08/03/2023
5.91
 68,200 5.74 5.91 5.74 0 0 0
07/03/2023
5.74
 51,400 5.91 5.91 5.66 0 0 0
06/03/2023
5.91
 49,800 5.74 6.09 5.74 0 0 0
03/03/2023
5.74
 69,400 5.83 5.91 5.57 0 0 0
02/03/2023
5.83
 25,200 5.91 5.91 5.83 0 0 0
01/03/2023
5.91
 64,000 5.91 5.91 5.57 0 0 0
28/02/2023
5.91
 34,300 5.91 6.00 5.74 100 0 0.0
27/02/2023
5.91
 90,201 6.00 6.17 5.66 0 0 0
24/02/2023
6.00
 105,430 6.17 6.26 5.57 0 0 0
23/02/2023
6.17
 99,960 6.17 6.34 5.91 100 0 0.0
22/02/2023
6.17
 121,050 6.43 6.43 6.17 0 0 0
21/02/2023
6.43
 119,667 6.60 6.69 6.34 200 0 0.0
20/02/2023
6.60
 267,000 6.34 6.69 6.34 0 0 0
17/02/2023
6.34
 248,200 6.17 6.34 6.00 100 0 0.0
16/02/2023
6.17
 73,700 6.00 6.17 6.00 0 0 0
15/02/2023
6.00
 130,373 5.91 6.17 5.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |