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)
14/02/2023
5.91
 27,700 6.00 6.17 5.57 0 0 0
13/02/2023
6.00
 147,300 6.43 6.69 5.83 200 0 0.0
10/02/2023
6.43
 78,600 6.43 6.60 6.17 300 0 0.0
09/02/2023
6.43
 180,300 6.34 6.77 6.34 500 0 0.0
08/02/2023
6.34
 134,400 6.34 6.43 6.00 500 0 0.0
07/02/2023
6.34
 73,300 6.51 6.60 6.26 0 0 0
06/02/2023
6.51
 130,000 6.60 6.77 6.51 2,000 0 0.0
03/02/2023
6.60
 99,400 6.51 6.69 6.43 0 0 0
02/02/2023
6.51
 146,800 6.51 6.69 6.26 0 0 0
01/02/2023
6.51
 257,800 6.60 6.86 6.17 5,000 0 0.0
31/01/2023
6.60
 165,000 6.51 6.69 6.26 0 0 0
30/01/2023
6.51
 428,800 6.09 6.69 6.00 0 0 0
27/01/2023
6.09
 136,000 6.00 6.34 5.91 0 0 0
19/01/2023
6.00
 45,400 5.91 6.09 5.83 0 0 0
18/01/2023
5.91
 78,400 5.74 6.09 5.66 200 0 0.0
17/01/2023
5.74
 34,300 5.57 5.83 5.57 0 0 0
16/01/2023
5.57
 52,100 5.66 5.74 5.57 0 0 0
13/01/2023
5.66
 34,300 5.83 5.91 5.66 100 0 0.0
12/01/2023
5.83
 19,800 5.91 5.91 5.66 0 0 0
11/01/2023
5.91
 28,262 5.91 5.91 5.83 0 0 0
10/01/2023
5.91
 31,716 5.91 5.91 5.74 0 0 0
09/01/2023
5.91
 107,500 5.74 6.00 5.66 0 0 0
06/01/2023
5.74
 20,212 5.83 5.91 5.74 0 0 0
05/01/2023
5.83
 46,300 6.09 6.34 5.83 0 0 0
04/01/2023
6.09
 42,200 6.09 6.17 6.00 0 0 0
03/01/2023
6.09
 101,600 5.74 6.09 5.66 0 0 0
30/12/2022
5.74
 6,400 5.74 5.74 5.57 0 0 0
29/12/2022
5.74
 35,700 5.74 5.91 5.57 0 0 0
28/12/2022
5.74
 24,600 5.91 6.00 5.66 0 0 0
27/12/2022
5.91
 32,800 5.66 5.91 5.66 0 0 0
26/12/2022
5.66
 80,100 6.09 6.09 5.57 0 0 0
23/12/2022
6.09
 56,700 6.00 6.17 5.91 0 0 0
22/12/2022
6.00
 70,500 5.91 6.09 5.74 0 0 0
21/12/2022
5.91
 200,700 5.91 6.17 5.66 0 0 0
20/12/2022
5.91
 227,800 6.34 6.43 5.74 200 0 0.0
19/12/2022
6.34
 192,000 6.94 7.03 6.34 200 0 0.0
16/12/2022
6.94
 264,310 6.86 7.29 6.69 0 300 -0.0
15/12/2022
6.86
 467,700 6.26 6.86 6.34 100 0 0.0
14/12/2022
6.26
 169,100 6.17 6.51 6.17 0 0 0
13/12/2022
6.17
 69,500 6.17 6.17 5.66 0 0 0
12/12/2022
6.17
 129,700 6.26 6.26 6.00 0 0 0
09/12/2022
6.26
 63,700 6.26 6.34 6.00 0 0 0
08/12/2022
6.26
 106,500 6.26 6.43 6.17 0 0 0
07/12/2022
6.26
 84,300 6.34 6.69 5.91 0 0 0
06/12/2022
6.34
 190,400 6.86 7.29 6.17 0 0 0
05/12/2022
6.86
 80,200 6.86 7.03 6.69 0 0 0
02/12/2022
6.86
 109,900 6.86 6.86 6.34 1,000 0 0.0
01/12/2022
6.86
 181,900 6.77 7.29 6.77 0 0 0
30/11/2022
6.77
 267,300 6.17 6.77 6.09 0 0 0
29/11/2022
6.17
 263,477 5.91 6.34 5.83 0 0 0
28/11/2022
5.91
 89,519 5.49 5.91 5.49 0 0 0
25/11/2022
5.49
 99,910 5.31 5.57 5.14 0 0 0
24/11/2022
5.31
 48,300 5.23 5.31 4.89 0 0 0
23/11/2022
5.23
 42,000 5.49 5.66 5.06 0 0 0
22/11/2022
5.49
 135,604 5.23 5.66 5.06 0 0 0
21/11/2022
5.23
 135,200 4.89 5.31 4.97 0 0 0
18/11/2022
4.89
 87,000 4.54 4.89 4.29 0 0 0
17/11/2022
4.54
 88,300 4.20 4.54 4.29 200 0 0.0
16/11/2022
4.20
 211,600 3.86 4.20 3.51 0 0 0
15/11/2022
3.86
 180,408 3.86 3.86 3.51 100 0 0.0
14/11/2022
3.86
 180,100 4.20 4.46 3.86 0 0 0
11/11/2022
4.20
 71,500 4.63 4.80 4.20 0 0 0
10/11/2022
4.63
 97,200 4.89 4.89 4.46 0 0 0
09/11/2022
4.89
 168,900 4.89 5.23 4.71 0 0 0
08/11/2022
4.89
 179,018 5.40 5.40 4.89 0 0 0
07/11/2022
5.40
 130,200 5.91 6.00 5.40 0 0 0
04/11/2022
5.91
 158,454 6.43 6.51 5.83 0 0 0
03/11/2022
6.43
 39,700 6.51 6.77 6.43 0 0 0
02/11/2022
6.51
 51,300 6.60 6.60 6.34 0 0 0
01/11/2022
6.60
 51,200 6.77 6.94 6.60 0 0 0
31/10/2022
6.77
 62,520 6.77 6.94 6.51 0 300 -0.0
28/10/2022
6.77
 65,451 7.03 7.29 6.69 0 0 0
27/10/2022
7.03
 74,600 6.69 7.03 6.43 0 0 0
26/10/2022
6.69
 40,200 6.77 6.86 6.17 0 0 0
25/10/2022
6.77
 119,435 6.60 7.20 6.00 0 0 0
24/10/2022
6.60
 112,200 7.03 7.03 6.34 0 0 0
21/10/2022
7.03
 165,333 7.29 7.54 6.69 0 0 0
20/10/2022
7.29
 42,600 7.54 7.80 7.29 0 0 0
19/10/2022
7.54
 44,588 7.46 7.89 7.37 0 0 0
18/10/2022
7.46
 244,649 6.86 7.54 6.86 0 0 0
17/10/2022
6.86
 14,300 6.86 6.86 6.60 0 0 0
14/10/2022
6.86
 85,501 6.77 7.11 6.77 0 0 0
13/10/2022
6.77
 18,203 6.86 6.94 6.17 100 0 0.0
12/10/2022
6.86
 30,800 6.69 7.03 6.77 100 0 0.0
11/10/2022
6.69
 116,301 7.20 7.20 6.51 0 0 0
10/10/2022
7.20
 88,300 6.94 7.37 6.43 0 0 0
07/10/2022
6.94
 97,600 7.71 7.71 6.94 0 0 0
06/10/2022
7.71
 67,300 7.89 7.97 7.29 0 0 0
05/10/2022
7.89
 82,700 7.46 8.14 7.46 0 0 0
04/10/2022
7.46
 145,900 7.46 7.71 7.20 100 0 0.0
03/10/2022
7.46
 43,000 8.14 8.14 7.46 0 2,600 -0.0
30/09/2022
8.14
 79,800 8.14 8.14 7.63 0 0 0
29/09/2022
8.14
 61,400 8.23 8.49 8.14 0 0 0
28/09/2022
8.23
 62,732 8.23 8.74 8.14 200 0 0.0
27/09/2022
8.23
 113,909 8.23 8.57 8.23 0 0 0
26/09/2022
8.23
 145,100 9.00 9.00 8.14 0 0 0
23/09/2022
9.00
 47,941 9.00 9.17 8.91 1,000 0 0.0
22/09/2022
9.00
 53,910 9.00 9.09 8.91 0 1,100 -0.0
21/09/2022
9.00
 29,085 9.00 9.09 8.83 0 0 0
20/09/2022
9.00
 66,240 8.83 9.09 8.74 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |