CTCP Xây dựng Số 7 (vc7)

9.40
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
(2024-08-20) 		-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)
26/04/2022
11.91
 166,900 11.40 11.91 10.71 0 0 0
25/04/2022
11.40
 216,600 11.57 12.17 10.97 0 0 0
22/04/2022
11.57
 277,700 10.80 11.74 10.29 0 0 0
21/04/2022
10.80
 425,200 12.00 12.00 10.80 0 0 0
20/04/2022
12.00
 270,300 13.03 13.29 12.00 0 0 0
19/04/2022
13.03
 308,200 14.40 14.83 13.03 0 0 0
18/04/2022
14.40
 461,900 15.94 15.94 14.40 0 0 0
15/04/2022
15.94
 263,300 16.63 16.89 15.69 0 0 0
14/04/2022
16.63
 124,700 17.14 17.57 16.63 100 0 0.0
13/04/2022
17.14
 272,603 17.40 17.74 16.29 0 0 0
12/04/2022
17.40
 161,600 18.51 18.86 17.40 0 0 0
08/04/2022
18.51
 155,321 18.86 19.03 18.51 0 0 0
07/04/2022
18.86
 257,320 19.63 19.63 18.51 0 0 0
06/04/2022
19.63
 281,700 19.63 19.89 19.20 0 0 0
05/04/2022
19.63
 208,957 19.63 19.89 19.37 0 0 0
04/04/2022
19.63
 260,301 19.89 20.23 19.63 100 0 0.0
01/04/2022
19.89
 298,100 19.29 19.89 18.86 0 0 0
31/03/2022
19.29
 390,519 19.80 20.14 19.11 0 0 0
30/03/2022
19.80
 542,203 20.83 21.09 19.29 0 0 0
29/03/2022
20.83
 295,200 20.83 21.26 20.66 0 0 0
28/03/2022
20.83
 685,900 21.77 21.77 20.14 0 0 0
25/03/2022
21.77
 449,214 21.43 22.20 21.43 0 0 0
24/03/2022
21.43
 542,691 21.43 22.11 20.57 0 0 0
23/03/2022
21.43
 347,105 21.60 22.03 21.09 0 0 0
22/03/2022
21.60
 447,430 22.29 23.14 21.60 0 0 0
21/03/2022
22.29
 998,042 20.40 22.29 20.49 0 0 0
18/03/2022
20.40
 242,039 20.40 20.74 20.31 0 0 0
17/03/2022
20.40
 268,108 20.40 20.83 20.40 0 0 0
16/03/2022
20.40
 151,800 20.14 20.83 20.14 0 0 0
15/03/2022
20.14
 273,923 19.63 20.14 19.54 0 0 0
14/03/2022
19.63
 284,400 19.37 19.80 18.94 0 0 0
11/03/2022
19.37
 286,213 20.14 20.23 19.37 0 0 0
10/03/2022
20.14
 171,000 19.71 21.00 19.97 0 0 0
09/03/2022
19.71
 437,311 20.14 20.49 19.11 0 0 0
08/03/2022
20.14
 501,220 21.00 21.17 20.14 0 0 0
07/03/2022
21.00
 488,400 21.51 21.94 21.00 0 0 0
04/03/2022
21.51
 521,759 21.00 21.86 20.91 0 0 0
03/03/2022
21.00
 474,700 20.49 21.09 20.06 0 0 0
02/03/2022
20.49
 527,009 20.31 21.26 19.71 0 0 0
01/03/2022
20.31
 500,084 19.54 21.00 19.37 0 0 0
28/02/2022
19.54
 371,000 19.54 20.06 18.69 0 0 0
25/02/2022
19.54
 316,945 19.20 19.89 19.11 0 0 0
24/02/2022
19.20
 659,373 20.14 20.49 18.17 0 0 0
23/02/2022
20.14
 310,200 19.89 20.49 19.71 0 0 0
22/02/2022
19.89
 592,901 21.17 21.26 19.37 0 0 0
21/02/2022
21.17
 550,586 19.89 21.86 19.89 0 0 0
18/02/2022
19.89
 581,600 18.51 19.97 18.00 0 0 0
17/02/2022
18.51
 299,410 18.26 19.03 18.00 0 0 0
16/02/2022
18.26
 411,271 17.31 18.86 17.31 0 0 0
15/02/2022
17.31
 304,320 17.14 17.74 16.80 0 0 0
14/02/2022
17.14
 254,644 17.83 17.83 17.14 100 0 0.0
11/02/2022
17.83
 126,035 18.17 18.60 17.66 0 0 0
10/02/2022
18.17
 238,287 18.00 18.86 18.00 0 0 0
09/02/2022
18.00
 260,400 17.23 18.43 17.06 0 0 0
08/02/2022
17.23
 181,604 17.40 17.57 17.06 200 0 0.0
07/02/2022
17.40
 145,000 17.06 18.51 17.40 0 0 0
28/01/2022
17.06
 194,272 17.83 17.83 16.63 0 0 0
27/01/2022
17.83
 164,500 18.09 18.86 17.31 0 0 0
26/01/2022
18.09
 158,600 18.09 18.94 17.83 0 0 0
25/01/2022
18.09
 348,662 16.46 18.09 15.17 0 0 0
24/01/2022
16.46
 542,923 18.26 18.94 16.46 0 0 0
21/01/2022
18.26
 329,095 16.63 18.26 16.63 0 0 0
20/01/2022
16.63
 367,900 15.17 16.63 14.06 0 0 0
19/01/2022
15.17
 719,000 16.80 16.80 15.17 0 0 0
18/01/2022
16.80
 636,900 18.60 18.60 16.80 0 0 0
17/01/2022
18.60
 537,174 20.66 22.29 18.60 0 0 0
14/01/2022
20.66
 588,545 21.00 21.86 18.94 0 100 -0.0
13/01/2022
21.00
 658,379 23.31 24.34 21.00 0 0 0
12/01/2022
23.31
 987,400 25.20 26.06 22.71 0 0 0
11/01/2022
25.20
 1,427,506 25.20 27.69 24.86 0 10,000 -0.3
10/01/2022
25.20
 1,138,046 23.06 25.29 23.57 0 0 0
07/01/2022
23.06
 1,251,360 21.00 23.06 19.71 0 2,000 -0.1
06/01/2022
21.00
 286,161 21.51 22.71 20.66 0 0 0
05/01/2022
21.51
 221,565 21.94 22.71 21.43 0 0 0
04/01/2022
21.94
 160,996 21.17 22.71 21.17 0 0 0
31/12/2021
21.17
 150,964 22.29 22.29 21.17 0 0 0
30/12/2021
22.29
 138,200 22.71 23.14 21.86 0 0 0
29/12/2021
22.71
 324,499 23.40 23.83 21.94 0 0 0
28/12/2021
23.40
 283,700 23.40 24.51 23.14 0 0 0
27/12/2021
23.40
 330,029 24.34 24.51 21.94 0 0 0
24/12/2021
24.34
 275,100 25.46 26.14 23.57 300 0 0.0
23/12/2021
25.46
 785,008 24.60 26.57 24.00 0 0 0
22/12/2021
24.60
 924,499 22.37 24.60 22.37 0 0 0
21/12/2021
22.37
 216,445 22.63 22.89 22.03 0 0 0
20/12/2021
22.63
 460,722 21.51 23.14 21.51 0 0 0
17/12/2021
21.51
 539,131 19.63 21.51 19.63 0 0 0
16/12/2021
19.63
 251,600 19.46 19.71 19.03 0 0 0
15/12/2021
19.46
 102,900 19.97 20.57 18.86 0 0 0
14/12/2021
19.97
 96,600 20.31 21.00 19.89 0 0 0
13/12/2021
20.31
 123,600 19.80 20.49 19.71 0 500 -0.0
10/12/2021
19.80
 111,292 20.23 20.23 19.54 0 0 0
09/12/2021
20.23
 73,900 20.23 20.40 19.37 0 0 0
08/12/2021
20.23
 99,140 20.14 20.57 20.06 0 0 0
07/12/2021
20.14
 120,100 19.29 20.31 18.86 0 0 0
06/12/2021
19.29
 211,563 21.43 21.43 19.29 0 0 0
03/12/2021
21.43
 115,700 22.20 22.29 21.00 0 0 0
02/12/2021
22.20
 118,700 21.86 22.29 21.43 0 0 0
01/12/2021
21.86
 159,590 22.37 22.37 20.57 0 0 0
30/11/2021
22.37
 101,100 22.80 24.43 22.29 500 0 0.0
29/11/2021
22.80
 184,600 22.37 22.89 21.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |