CTCP Xây dựng Số 7 (vc7)

9
-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)
07/07/2021
8.54
 33,160 8.68 9.15 8.34 0 0 0
06/07/2021
8.68
 53,200 8.81 9.01 8.68 0 0 0
05/07/2021
8.81
 68,300 9.08 9.15 8.74 0 0 0
02/07/2021
9.08
 49,600 9.01 9.90 8.81 0 0 0
01/07/2021
9.01
 70,600 9.01 9.29 8.68 0 0 0
30/06/2021
9.01
 18,400 9.15 9.29 8.47 0 0 0
29/06/2021
9.15
 34,300 9.69 9.69 9.15 0 200 -0.0
28/06/2021
9.69
 8,200 10.03 10.03 9.56 0 0 0
25/06/2021
10.03
 42,700 9.96 10.84 9.69 0 0 0
24/06/2021
9.96
 157,460 9.08 9.96 9.29 200 0 0.0
23/06/2021
9.08
 1,505 9.08 9.35 8.88 0 0 0
22/06/2021
9.08
 12,800 9.15 9.49 8.95 0 0 0
21/06/2021
9.15
 13,900 8.88 9.62 8.81 0 0 0
18/06/2021
8.88
 31,673 9.22 9.22 8.88 0 0 0
17/06/2021
9.22
 12,400 8.95 9.29 8.81 0 0 0
16/06/2021
8.95
 4,200 9.22 9.42 8.95 0 0 0
15/06/2021
9.22
 17,646 9.35 9.42 8.95 0 0 0
14/06/2021
9.35
 15,383 9.56 10.03 9.29 0 0 0
11/06/2021
9.56
 30,270 9.42 10.03 9.15 0 0 0
10/06/2021
9.42
 38,100 9.15 9.49 8.68 0 0 0
09/06/2021
9.15
 14,700 9.15 9.49 8.88 0 0 0
08/06/2021
9.15
 23,808 9.56 9.56 9.01 0 0 0
07/06/2021
9.56
 21,183 9.76 10.03 9.15 0 0 0
04/06/2021
9.76
 95,737 9.08 9.76 9.08 0 0 0
03/06/2021
9.08
 87,500 8.27 9.08 8.27 0 0 0
02/06/2021
8.27
 57,000 8.34 8.88 8.07 0 0 0
01/06/2021
8.34
 29,038 8.47 8.54 8.13 0 0 0
31/05/2021
8.47
 56,536 8.54 8.54 8.00 0 0 0
28/05/2021
8.54
 37,500 8.54 8.74 8.27 0 0 0
27/05/2021
8.54
 27,700 8.88 9.01 8.47 0 0 0
26/05/2021
8.88
 27,800 9.08 9.49 8.47 0 0 0
25/05/2021
9.08
 14,900 9.15 9.15 8.81 1,800 0 0.0
24/05/2021
9.15
 17,500 8.74 9.42 8.81 0 0 0
21/05/2021
8.74
 55,709 8.00 8.74 8.00 0 0 0
20/05/2021
8.00
 119,200 8.74 8.81 7.93 0 0 0
19/05/2021
8.74
 63,700 9.42 9.69 8.74 0 0 0
18/05/2021
9.42
 88,700 9.29 9.69 9.15 0 0 0
17/05/2021
9.29
 101,900 10.10 10.10 9.29 0 0 0
14/05/2021
10.10
 76,865 10.10 10.17 10.03 0 0 0
13/05/2021
10.10
 113,200 10.17 10.37 10.10 0 0 0
12/05/2021
10.17
 248,871 10.03 10.23 10.03 0 0 0
11/05/2021
10.03
 25,620 10.10 10.10 9.83 0 0 0
10/05/2021
10.10
 26,401 10.30 10.30 9.83 0 0 0
07/05/2021
10.30
 66,000 10.30 10.84 9.96 0 0 0
06/05/2021
10.30
 13,200 10.44 10.50 10.10 0 0 0
05/05/2021
10.44
 82,024 10.03 10.98 10.03 0 0 0
04/05/2021
10.03
 29,100 10.10 10.10 9.76 0 0 0
29/04/2021
10.10
 26,400 10.17 10.17 9.90 0 0 0
28/04/2021
10.17
 56,667 10.17 10.37 10.10 0 0 0
27/04/2021
10.17
 60,580 10.03 10.37 9.69 0 0 0
26/04/2021
10.03
 58,126 10.17 10.23 9.83 0 0 0
23/04/2021
10.17
 13,873 10.23 10.30 9.56 0 0 0
22/04/2021
10.23
 25,600 10.37 10.37 9.90 0 0 0
20/04/2021
10.37
 83,100 10.37 10.50 9.96 0 0 0
19/04/2021
10.37
 58,200 10.44 10.44 9.96 0 0 0
16/04/2021
10.44
 79,692 10.64 10.78 10.23 0 0 0
15/04/2021
10.64
 49,603 11.25 11.39 10.64 0 1,000 -0.0
14/04/2021
11.25
 60,020 11.32 11.32 10.98 0 0 0
13/04/2021
11.32
 119,987 10.64 11.52 10.17 0 0 0
12/04/2021
10.64
 85,729 11.05 11.05 9.96 0 0 0
09/04/2021
11.05
 70,900 10.91 11.05 10.84 0 0 0
08/04/2021
10.91
 60,309 11.05 11.05 10.78 0 0 0
07/04/2021
11.05
 88,134 11.25 11.52 10.78 0 0 0
06/04/2021
11.25
 78,774 11.25 11.45 10.91 0 0 0
05/04/2021
11.25
 121,071 10.64 11.59 10.84 0 0 0
02/04/2021
10.64
 130,722 10.84 10.84 10.57 0 0 0
01/04/2021
10.84
 84,090 10.84 11.18 10.64 0 0 0
31/03/2021
10.84
 66,400 10.84 11.32 10.57 0 0 0
30/03/2021
10.84
 80,925 11.45 11.45 10.84 0 0 0
29/03/2021
11.45
 82,981 11.93 11.93 11.25 0 0 0
26/03/2021
11.93
 117,472 12.20 12.20 10.98 0 0 0
25/03/2021
12.20
 102,888 11.79 12.20 11.25 0 0 0
24/03/2021
11.79
 180,411 13.08 13.08 11.79 0 0 0
23/03/2021
13.08
 320,814 12.00 13.15 12.54 0 0 0
22/03/2021
12.00
 105,747 10.91 12.00 11.79 1,000 0 0.0
19/03/2021
10.91
 307,570 9.96 10.91 9.83 0 1,000 -0.0
18/03/2021
9.96
 133,435 9.62 10.03 8.81 0 0 0
17/03/2021
9.62
 123,230 9.49 10.37 9.49 0 0 0
16/03/2021
9.49
 191,918 8.68 9.49 8.95 1,000 0 0.0
15/03/2021
8.68
 229,900 7.93 8.68 8.00 0 0 0
12/03/2021
7.93
 56,230 7.93 8.07 7.79 0 2,000 -0.0
11/03/2021
7.93
 67,200 7.93 8.34 7.86 0 0 0
10/03/2021
7.93
 83,521 7.93 8.20 7.59 0 0 0
09/03/2021
7.93
 54,900 8.27 8.27 7.46 0 0 0
08/03/2021
8.27
 63,209 8.47 8.47 7.73 0 0 0
05/03/2021
8.47
 62,050 8.34 8.47 7.59 1,800 0 0.0
04/03/2021
8.34
 90,572 8.13 8.81 8.00 0 0 0
03/03/2021
8.13
 109,450 7.46 8.20 7.46 1,900 0 0.0
02/03/2021
7.46
 130,700 6.78 7.46 6.85 100 0 0.0
01/03/2021
6.78
 116,100 6.17 6.78 6.24 0 0 0
26/02/2021
6.17
 237,249 5.69 6.24 5.69 0 0 0
25/02/2021
5.69
 87,401 5.83 5.83 5.63 0 0 0
24/02/2021
5.83
 59,400 6.03 6.24 5.83 0 0 0
23/02/2021
6.03
 133,000 5.56 6.03 5.49 0 0 0
22/02/2021
5.56
 15,837 5.42 5.56 5.08 0 0 0
19/02/2021
5.42
 1,700 5.69 5.69 5.15 0 0 0
18/02/2021
5.69
 18 5.69 5.69 5.69 0 0 0
17/02/2021
5.69
 5,100 5.29 5.69 5.29 0 0 0
09/02/2021
5.29
 3,205 5.02 5.29 5.02 0 0 0
08/02/2021
5.02
 21,100 5.02 5.42 4.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |