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)
19/09/2022
8.83
 98,400 9.17 9.26 8.83 0 0 0
16/09/2022
9.17
 53,719 9.51 9.51 9.17 0 0 0
15/09/2022
9.51
 48,164 9.51 9.60 9.34 0 0 0
14/09/2022
9.51
 64,000 9.43 9.51 9.00 0 0 0
13/09/2022
9.43
 40,613 9.34 9.51 9.26 0 0 0
12/09/2022
9.34
 79,213 9.43 9.69 9.26 0 0 0
09/09/2022
9.43
 230,706 9.51 9.69 9.00 0 0 0
08/09/2022
9.51
 103,000 9.77 9.94 9.51 0 200 -0.0
07/09/2022
9.77
 200,700 10.11 10.11 9.77 0 0 0
06/09/2022
10.11
 99,000 10.03 10.20 10.03 0 0 0
05/09/2022
10.03
 126,000 9.94 10.11 9.86 0 0 0
31/08/2022
9.94
 152,800 9.86 10.20 9.77 0 0 0
30/08/2022
9.86
 111,100 9.86 10.20 9.86 0 0 0
29/08/2022
9.86
 322,000 10.46 10.46 9.60 0 0 0
26/08/2022
10.46
 79,058 10.54 10.80 10.37 0 0 0
25/08/2022
10.54
 394,600 10.54 10.97 10.54 0 0 0
24/08/2022
10.54
 342,900 10.20 10.80 10.29 0 0 0
23/08/2022
10.20
 128,000 10.11 10.29 9.94 0 0 0
22/08/2022
10.11
 164,300 10.20 10.54 9.94 0 0 0
19/08/2022
10.20
 292,000 10.37 10.71 10.11 0 0 0
18/08/2022
10.37
 138,200 10.63 10.80 10.37 0 0 0
17/08/2022
10.63
 616,800 10.29 11.06 10.11 0 0 0
16/08/2022
10.29
 193,400 10.20 10.97 10.11 0 0 0
15/08/2022
10.20
 101,143 10.29 10.37 10.03 0 0 0
12/08/2022
10.29
 160,832 10.29 10.37 10.11 0 0 0
11/08/2022
10.29
 376,800 10.46 11.06 9.94 0 0 0
10/08/2022
10.46
 149,800 10.29 11.14 10.29 0 0 0
09/08/2022
10.29
 194,000 10.29 10.46 10.20 0 0 0
08/08/2022
10.29
 129,000 10.20 10.54 10.11 0 0 0
05/08/2022
10.20
 283,500 10.29 10.29 9.94 0 0 0
04/08/2022
10.29
 233,300 10.20 10.63 10.11 2,600 0 0.0
03/08/2022
10.20
 380,800 9.77 10.20 9.77 0 0 0
02/08/2022
9.77
 414,000 9.26 9.77 9.26 0 0 0
01/08/2022
9.26
 123,300 9.09 9.34 9.00 0 0 0
29/07/2022
9.09
 95,200 9.26 9.43 9.09 0 0 0
28/07/2022
9.26
 183,000 9.00 9.51 8.91 0 0 0
27/07/2022
9.00
 137,300 9.00 9.17 8.83 1,200 0 0.0
26/07/2022
9.00
 187,300 9.17 9.69 8.83 0 0 0
25/07/2022
9.17
 163,600 9.34 9.43 9.00 0 0 0
22/07/2022
9.34
 208,200 9.77 10.20 9.34 0 0 0
21/07/2022
9.77
 273,900 9.94 9.94 9.51 0 0 0
20/07/2022
9.94
 227,130 9.51 10.11 9.43 0 0 0
19/07/2022
9.51
 197,700 9.51 10.11 9.43 0 0 0
18/07/2022
9.51
 481,200 8.91 9.77 8.91 0 0 0
15/07/2022
8.91
 187,310 8.57 9.00 8.66 0 0 0
14/07/2022
8.57
 91,463 8.49 8.66 8.31 0 0 0
13/07/2022
8.49
 195,700 8.23 8.57 8.31 0 0 0
12/07/2022
8.23
 114,100 7.80 8.23 7.97 0 0 0
11/07/2022
7.80
 133,000 8.14 8.40 7.80 0 0 0
08/07/2022
8.14
 100,000 7.80 8.31 7.89 0 0 0
07/07/2022
7.80
 29,300 7.80 7.89 7.29 0 0 0
06/07/2022
7.80
 132,900 8.06 8.06 7.54 0 0 0
05/07/2022
8.06
 97,400 8.23 8.23 7.71 0 0 0
04/07/2022
8.23
 83,500 8.23 8.66 8.23 0 0 0
01/07/2022
8.23
 74,200 8.06 8.31 7.63 0 0 0
30/06/2022
8.06
 173,600 8.83 8.83 7.97 0 0 0
29/06/2022
8.83
 36,300 8.83 8.91 8.49 0 0 0
28/06/2022
8.83
 146,827 8.40 9.00 8.23 0 0 0
27/06/2022
8.40
 65,200 8.23 8.49 7.97 0 0 0
24/06/2022
8.23
 166,400 8.14 8.74 8.14 0 0 0
23/06/2022
8.14
 108,327 7.89 8.14 7.71 0 0 0
22/06/2022
7.89
 251,100 7.20 7.89 7.03 0 0 0
21/06/2022
7.20
 267,500 7.71 7.71 6.94 0 0 0
20/06/2022
7.71
 156,200 8.57 8.57 7.71 0 0 0
17/06/2022
8.57
 273,732 9.51 9.77 8.57 0 0 0
16/06/2022
9.51
 141,450 9.43 9.69 9.26 0 0 0
15/06/2022
9.43
 191,900 10.03 10.71 9.09 0 0 0
14/06/2022
10.03
 117,532 9.86 10.03 9.69 0 0 0
13/06/2022
9.86
 295,002 10.89 10.89 9.86 0 0 0
10/06/2022
10.89
 228,400 11.31 11.66 10.89 0 0 0
09/06/2022
11.31
 182,900 11.74 11.74 11.31 0 0 0
08/06/2022
11.74
 181,300 11.31 11.91 11.06 0 0 0
07/06/2022
11.31
 446,730 12.26 12.26 11.06 0 0 0
06/06/2022
12.26
 299,079 12.26 12.86 11.74 0 0 0
03/06/2022
12.26
 226,944 12.51 12.77 12.00 0 0 0
02/06/2022
12.51
 631,880 11.40 12.51 11.14 0 0 0
01/06/2022
11.40
 319,711 11.23 11.49 11.14 0 0 0
31/05/2022
11.23
 234,704 11.40 11.49 10.97 0 0 0
30/05/2022
11.40
 225,100 11.49 11.57 11.14 0 1,000 -0.0
27/05/2022
11.49
 177,100 11.66 11.83 11.40 0 0 0
26/05/2022
11.66
 269,218 11.31 11.91 11.40 0 0 0
25/05/2022
11.31
 189,400 10.89 11.40 10.71 0 0 0
24/05/2022
10.89
 141,800 10.80 11.14 10.54 0 0 0
23/05/2022
10.80
 280,800 11.14 11.40 10.54 1,000 0 0.0
20/05/2022
11.14
 118,800 10.89 11.31 10.80 0 0 0
19/05/2022
10.89
 216,700 10.54 10.89 10.11 0 0 0
18/05/2022
10.54
 295,500 10.63 11.14 10.37 0 0 0
17/05/2022
10.63
 197,430 10.03 10.63 9.86 0 0 0
16/05/2022
10.03
 116,900 9.77 10.46 9.77 0 0 0
13/05/2022
9.77
 298,600 10.29 10.63 9.26 0 0 0
12/05/2022
10.29
 185,798 10.97 11.23 10.11 0 0 0
11/05/2022
10.97
 172,900 10.29 10.97 9.86 0 0 0
10/05/2022
10.29
 114,400 10.46 10.63 9.60 0 0 0
09/05/2022
10.46
 135,900 11.57 11.57 10.46 0 0 0
06/05/2022
11.57
 118,400 12.17 12.17 11.40 0 0 0
05/05/2022
12.17
 87,945 12.51 12.77 11.83 0 0 0
04/05/2022
12.51
 135,733 12.69 12.77 12.17 0 0 0
29/04/2022
12.69
 196,200 12.51 12.77 12.26 0 0 0
28/04/2022
12.51
 164,412 12.34 12.77 12.43 0 0 0
27/04/2022
12.34
 212,478 11.91 12.43 11.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |