CTCP Xây dựng Số 7 (vc7)

9.30
0.10
(1.09%)
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)
26/11/2021
22.37
 222,700 22.89 23.14 21.43 0 0 0
25/11/2021
22.89
 137,404 21.69 23.14 21.60 0 800 -0.0
24/11/2021
21.69
 202,200 21.00 22.54 19.80 0 6,800 -0.2
23/11/2021
21.00
 316,542 20.66 22.63 18.69 0 0 0
22/11/2021
20.66
 482,402 22.89 23.14 20.66 0 0 0
19/11/2021
22.89
 665,434 24.60 25.29 22.71 1,200 0 0.0
18/11/2021
24.60
 875,931 25.97 26.57 23.74 2,000 0 0.1
17/11/2021
25.97
 332,340 26.74 27.17 25.54 0 3,000 -0.1
16/11/2021
26.74
 402,674 28.71 28.89 26.57 100 0 0.0
15/11/2021
28.71
 593,713 28.54 30.43 27.00 0 0 0
12/11/2021
28.54
 355,696 27.34 29.23 26.57 300 2,000 -0.1
11/11/2021
27.34
 581,699 24.86 27.34 25.20 0 0 0
10/11/2021
24.86
 473,635 23.06 25.20 23.23 5,000 0 0.1
09/11/2021
23.06
 405,903 24.43 24.51 22.71 0 0 0
08/11/2021
24.43
 366,706 24.77 25.71 24.43 5,100 2,500 0.1
05/11/2021
24.77
 428,497 23.49 25.46 24.00 900 1,000 -0.0
04/11/2021
23.49
 397,919 22.29 23.49 21.43 0 0 0
03/11/2021
22.29
 1,061,188 22.03 24.17 19.97 2,500 5,400 -0.1
02/11/2021
22.03
 441,825 20.06 22.03 20.06 0 1,000 -0.0
01/11/2021
20.06
 428,200 20.23 21.69 19.71 2,000 0 0.0
29/10/2021
20.23
 593,352 18.43 20.23 17.91 5,400 0 0.1
28/10/2021
18.43
 425,237 17.31 19.03 17.31 1,500 12,100 -0.2
27/10/2021
17.31
 447,400 15.77 17.31 16.29 0 0 0
26/10/2021
15.77
 450,100 14.40 15.77 14.06 0 0 0
25/10/2021
14.40
 300,400 14.57 15.00 14.23 0 0 0
22/10/2021
14.57
 374,700 13.97 15.00 14.06 0 0 0
21/10/2021
13.97
 257,000 12.77 13.97 12.77 0 0 0
20/10/2021: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
20/10/2021
12.77
 339,400 11.66 12.77 12.43 0 0 0
19/10/2021
11.66
 348,700 11.86 12.06 11.66 2,000 0 0.0
18/10/2021
11.86
 378,400 12.81 12.81 11.72 1,000 0 0
15/10/2021
12.81
 261,700 12.88 13.01 12.47 2,700 0 0.1
14/10/2021
12.88
 244,900 12.88 13.15 12.74 0 0 0
13/10/2021
12.88
 370,000 12.54 13.01 12.54 6,300 1,000 0.1
12/10/2021
12.54
 283,300 13.08 13.08 12.54 0 0 0
11/10/2021
13.08
 330,700 12.94 13.28 12.33 0 0 0
08/10/2021
12.94
 289,500 13.28 13.55 12.74 0 0 0
07/10/2021
13.28
 319,102 13.42 14.44 13.28 0 0 0
06/10/2021
13.42
 293,800 12.20 13.42 12.27 0 0 0
05/10/2021
12.20
 700,900 13.15 13.15 11.86 0 0 0
04/10/2021
13.15
 560,797 14.57 14.71 13.15 0 0 0
01/10/2021
14.57
 352,302 14.03 14.84 13.89 0 0 0
30/09/2021
14.03
 568,376 12.81 14.03 12.54 0 0 0
29/09/2021
12.81
 347,200 12.54 13.08 12.54 0 0 0
28/09/2021
12.54
 463,625 11.66 12.54 11.52 0 0 0
27/09/2021
11.66
 389,915 11.59 12.61 11.52 0 0 0
24/09/2021
11.59
 275,400 11.25 12.06 10.84 0 0 0
23/09/2021
11.25
 336,700 12.00 12.00 11.25 0 0 0
22/09/2021
12.00
 288,550 11.11 12.20 11.18 0 0 0
21/09/2021
11.11
 123,319 10.91 11.39 10.57 100 0 0.0
20/09/2021
10.91
 306,100 9.96 10.91 9.96 0 0 0
17/09/2021
9.96
 55,206 9.90 10.10 9.76 0 0 0
16/09/2021
9.90
 56,400 9.96 9.96 9.69 0 0 0
15/09/2021
9.96
 37,400 9.96 10.03 9.62 0 0 0
14/09/2021
9.96
 89,217 9.96 9.96 9.49 0 0 0
13/09/2021
9.96
 33,502 10.10 10.17 9.62 0 0 0
10/09/2021
10.10
 24,100 10.03 10.10 9.96 0 0 0
09/09/2021
10.03
 55,130 9.56 10.50 9.56 0 0 0
08/09/2021
9.56
 75,600 10.17 10.17 9.56 0 0 0
07/09/2021
10.17
 70,911 10.71 10.71 9.96 0 0 0
06/09/2021
10.71
 132,758 9.83 10.78 9.69 0 0 0
01/09/2021
9.83
 61,600 10.10 10.37 9.83 0 0 0
31/08/2021
10.10
 119,961 9.42 10.30 9.42 0 0 0
30/08/2021
9.42
 54,100 9.29 9.49 9.15 0 0 0
27/08/2021
9.29
 87,817 9.22 9.35 8.88 0 0 0
26/08/2021
9.22
 40,000 9.15 9.29 9.01 0 0 0
25/08/2021
9.15
 43,321 9.08 9.49 8.88 0 0 0
24/08/2021
9.08
 52,500 8.81 9.15 8.81 0 0 0
23/08/2021
8.81
 38,100 8.81 9.01 8.13 0 0 0
20/08/2021
8.81
 72,900 9.42 9.49 8.81 0 0 0
19/08/2021
9.42
 14,000 9.29 9.62 9.22 0 0 0
18/08/2021
9.29
 28,200 9.49 9.49 9.15 0 0 0
17/08/2021
9.49
 18,900 9.42 9.49 9.29 0 0 0
16/08/2021
9.42
 40,100 9.08 9.69 9.08 0 0 0
13/08/2021
9.08
 99,500 9.96 9.96 9.01 0 0 0
12/08/2021
9.96
 59,300 10.03 10.03 9.35 0 0 0
11/08/2021
10.03
 79,400 9.96 10.17 9.83 0 0 0
10/08/2021
9.96
 71,400 9.96 10.91 9.83 0 0 0
09/08/2021
9.96
 162,015 9.42 10.17 9.42 0 0 0
06/08/2021
9.42
 204,600 8.61 9.42 8.61 0 0 0
05/08/2021
8.61
 22,000 8.40 8.74 8.47 0 0 0
04/08/2021
8.40
 47,700 8.13 8.47 8.13 0 0 0
03/08/2021
8.13
 55,200 8.27 8.27 8.13 0 0 0
02/08/2021
8.27
 19,600 8.27 8.40 8.07 0 0 0
30/07/2021
8.27
 56,900 8.20 8.34 8.13 0 0 0
29/07/2021
8.20
 18,100 8.13 8.20 8.07 0 0 0
28/07/2021
8.13
 11,400 8.13 8.20 8.07 0 0 0
27/07/2021
8.13
 11,000 8.20 8.47 8.13 0 0 0
26/07/2021
8.20
 20,918 8.13 8.20 8.07 0 0 0
23/07/2021
8.13
 32,800 8.34 8.34 8.13 0 0 0
22/07/2021
8.34
 38,400 8.34 8.40 7.93 0 0 0
21/07/2021
8.34
 54,800 8.07 8.47 8.13 0 0 0
20/07/2021
8.07
 24,300 8.13 8.34 8.07 0 0 0
19/07/2021
8.13
 26,800 8.20 8.47 7.79 0 0 0
16/07/2021
8.20
 25,100 8.34 8.40 8.20 0 0 0
15/07/2021
8.34
 2,700 8.34 8.47 8.34 0 0 0
14/07/2021
8.34
 2,900 8.34 8.47 7.93 0 0 0
13/07/2021
8.34
 642 8.27 8.47 8.34 0 0 0
12/07/2021
8.27
 48,100 8.34 8.88 7.66 0 0 0
09/07/2021
8.34
 20,600 8.81 8.81 8.34 0 0 0
08/07/2021
8.81
 1,300 8.54 8.95 8.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |