CTCP Xây dựng Số 7 (vc7)

13.70
1.20
(9.60%)
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
(2024-04-22) 		0.80 6.84% 7,953,500 -48,900 -0.5
11.30
12.70
12.70
2 tháng
(2024-03-21) 		0.20 1.63% 38,133,300 81,600 1.0
11.30
15.10
12.70
3 tháng
(2024-02-20) 		0.20 1.63% 51,982,800 86,200 1.1
11.30
15.10
12.70
6 tháng
(2023-11-22) 		-4.40 -26.04% 81,286,300 95,200 1.2
11.30
16.90
12.70
12 tháng
(2023-05-26) 		2.30 22.55% 143,282,756 92,894 1.0
10.20
28.71
12.70
24 tháng
(2022-05-31) 		1.27 11.32% 180,809,210 103,408 1.1
3.86
28.71
12.70
36 tháng
(2021-06-07) 		2.94 30.81% 245,205,107 94,608 0.8
3.86
28.71
12.70
60 tháng
(2019-06-17) 		7.91 172.40% 255,594,408 98,958 0.9
2.58
28.71
12.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
12.50
-0.10
 548,100 12.60 12.80 12.40 2,700 1,900 0.0
#2 16/05/2024
12.60
0
 803,200 12.60 13.10 12.50 7,700 38,200 -0.4
#3 15/05/2024
12.60
0.30
 671,900 12.30 12.70 12.20 82,900 0 1.0
#4 14/05/2024
12.30
-0.10
 403,600 12.50 12.60 12.10 0 51,700 -0.6
#5 13/05/2024
12.40
0.40
 769,100 12 12.60 12 37,300 27,700 0.1
#6 10/05/2024
12
0
 363,700 12.10 12.60 11.80 0 9,700 -0.1
#7 09/05/2024
12
-0.10
 519,700 12.10 12.30 11.90 27,500 16,800 0.1
#8 08/05/2024
12.10
-0.20
 347,500 12.20 12.20 11.90 6,200 7,400 -0.0
#9 07/05/2024
12.30
-0.10
 386,300 12.30 12.50 12.10 7,400 15,000 -0.1
#10 06/05/2024
12.40
0.50
 436,100 11.90 12.40 11.80 0 10,100 0
#11 03/05/2024
11.90
0.30
 503,800 11.70 12.20 11.60 50,300 16,900 0.4
#12 02/05/2024
11.60
-0.10
 290,100 11.70 11.90 11.50 0 4,900 -0.1
#13 26/04/2024
11.70
-0.10
 340,100 11.60 11.80 11.60 20,400 3,200 0.2
#14 25/04/2024
11.80
-0.10
 255,900 11.80 11.90 11.50 3,400 15,000 -0.1
#15 24/04/2024
11.90
0.60
 474,700 11.40 12 11.40 53,400 6,600 0.6
#16 23/04/2024
11.30
-0.40
 436,900 11.70 11.90 11.30 1,200 78,000 -0.9
#17 22/04/2024
11.70
0.40
 402,800 11.50 11.80 11.40 600 46,800 -0.5
#18 19/04/2024
11.30
-0.30
 939,600 11.70 11.80 11.10 43,300 68,500 -0.3
#19 17/04/2024
11.60
-0.80
 1,022,400 12.40 12.50 11.60 9,200 86,100 -0.9
#20 16/04/2024
12.40
-0.20
 1,591,800 12.60 12.60 11.60 98,800 34,400 0.7
#21 15/04/2024
12.60
-1.30
 1,498,100 13.90 14 12.60 73,800 43,300 0.4
#22 12/04/2024
13.90
0.40
 1,187,600 13.70 14.20 13.60 90,700 47,700 0.6
#23 11/04/2024
13.50
0
 631,900 13.50 13.70 13.10 41,800 8,400 0.4
#24 10/04/2024
13.50
0
 954,400 13.60 14.10 13.50 0 85,900 -1.2
#25 09/04/2024
13.50
-0.10
 1,768,400 13.60 13.70 13 85,400 37,200 0.6
#26 08/04/2024
13.60
-1.50
 2,446,500 15.10 15.50 13.60 12,000 85,200 -1.1
#27 05/04/2024
15.10
0
 1,985,600 15.30 16.20 14.90 31,700 21,500 0.2
#28 04/04/2024
15.10
1.30
 3,781,600 13.90 15.10 13.70 101,500 72,500 0.5
#29 03/04/2024
13.80
-0.10
 1,395,100 14 14.60 13.80 85,200 1,900 1.2
#30 02/04/2024
13.90
-0.20
 584,800 14.20 14.20 13.70 21,500 9,200 0.2
#31 01/04/2024
14.10
0.30
 726,700 13.80 14.20 13.60 72,500 16,300 0.8
#32 29/03/2024
13.80
-0.20
 763,300 14.20 14.30 13.50 1,900 43,000 -0.6
#33 28/03/2024
14
-0.30
 708,600 14.40 14.60 13.80 0 106,000 -1.5
#34 27/03/2024
14.30
0.10
 969,000 14.20 14.70 13.90 0 104,200 -1.5
#35 26/03/2024
14.20
0.20
 1,511,600 14 14.50 13.60 26,600 54,700 -0.4
#36 25/03/2024
14
0.50
 1,283,600 13.50 14.50 13.60 0 600 -0.0
#37 22/03/2024
13.50
1.20
 3,818,800 12.30 13.50 12.20 216,000 10,400 2.7
#38 21/03/2024
12.30
0.40
 610,400 11.90 12.30 11.80 58,000 2,400 0.7
#39 20/03/2024
11.90
-0.10
 398,200 12 12 11.80 0 58,000 -0.7
#40 19/03/2024
12
-0.10
 399,600 12.10 12.40 11.80 24,700 13,300 0.1
#41 18/03/2024
12.10
-0.30
 777,600 12.40 12.80 11.70 8,600 42,300 -0.4
#42 15/03/2024
12.40
0.60
 1,195,400 11.80 12.80 11.70 71,400 0 0.9
#43 14/03/2024
11.80
0
 518,400 11.80 12 11.60 13,700 0 0.2
#44 13/03/2024
11.80
0.30
 660,500 11.50 11.90 11.40 42,300 0 0.5
#45 12/03/2024
11.50
-0.20
 504,200 11.70 11.90 11.50 100 0 0.0
#46 11/03/2024
11.70
-0.30
 611,600 12 12.30 11.60 0 24,800 -0.3
#47 08/03/2024
12
-0.30
 528,400 12.30 12.60 12 0 0 0
#48 07/03/2024
12.30
0
 494,900 12.30 12.50 12.20 0 48,200 -0.6
#49 06/03/2024
12.30
-0.20
 521,800 12.50 12.80 12.30 3,100 0 0.0
#50 05/03/2024
12.50
-0.20
 378,600 12.70 12.70 12.40 0 0 0
#51 04/03/2024
12.70
0.30
 904,000 12.40 12.90 12.40 59,100 3,200 0.7
#52 01/03/2024
12.40
0.10
 547,800 12.30 12.60 12.20 4,400 0 0.1
#53 29/02/2024
12.30
-0.20
 422,800 12.50 12.50 12.20 0 2,000 -0.0
#54 28/02/2024
12.50
-0.10
 467,400 12.60 12.80 12.30 1,600 58,300 -0.7
#55 27/02/2024
12.60
0.30
 593,400 12.30 12.60 12.20 0 73,700 -0.9
#56 26/02/2024
12.30
-0.20
 579,300 12.50 12.70 12 0 13,700 -0.2
#57 23/02/2024
12.50
-0.70
 633,000 13.20 13.30 12.40 400 28,000 -0.4
#58 22/02/2024
13.20
0.90
 1,809,900 12.30 13.50 12.30 141,600 11,700 1.7
#59 21/02/2024
12.30
0
 303,800 12.30 12.50 12.20 13,700 2,900 0.1
#60 20/02/2024
12.30
-0.10
 598,900 12.40 12.50 12.20 0 0 0
#61 19/02/2024
12.40
-0.10
 456,400 12.50 12.70 12.30 800 400 0.0
#62 16/02/2024
12.50
0.30
 566,200 12.20 12.70 12.10 36,200 1,401 0.4
#63 15/02/2024
12.20
0
 946,900 12.20 12.60 12 100 45,200 -0.6
#64 07/02/2024
12.20
-0.50
 606,900 12.70 12.80 12.20 0 6,000 -0.1
#65 06/02/2024
12.70
-0.10
 362,100 12.80 13 12.60 0 2,300 -0.0
#66 05/02/2024
12.80
-0.60
 1,124,700 13.40 13.40 12.70 500 19,600 -0.3
#67 02/02/2024
13.40
0
 258,600 13.40 13.60 13.30 0 39,300 -0.5
#68 01/02/2024
13.40
0
 265,600 13.40 13.70 13.30 0 0 0
#69 31/01/2024
13.40
-0.70
 389,600 14.10 14.50 13.40 0 6,500 -0.1
#70 30/01/2024
14.10
1.20
 695,800 12.90 14.10 12.90 75,000 0 1.0
#71 29/01/2024
12.90
-0.30
 297,300 13.20 13.20 12.90 0 7,800 -0.1
#72 26/01/2024
13.20
0
 268,800 13.20 13.30 13 0 700 -0.0
#73 25/01/2024
13.20
-0.20
 250,700 13.40 13.60 13.10 0 0 0
#74 24/01/2024
13.40
-0.10
 156,500 13.50 13.50 13.30 0 0 0
#75 23/01/2024
13.50
0.20
 253,700 13.30 13.60 13.30 14,000 0 0.2
#76 22/01/2024
13.30
0
 456,300 13.30 13.70 13 14,200 0 0.2
#77 19/01/2024
13.30
-0.20
 293,200 13.50 13.80 13.30 200 0 0.0
#78 18/01/2024
13.50
-0.10
 179,900 13.60 13.80 13.50 0 0 0
#79 17/01/2024
13.60
0.10
 163,300 13.50 14 13.50 0 0 0
#80 16/01/2024
13.50
0.20
 324,700 13.30 13.50 13.10 200 0 0.0
#81 15/01/2024
13.30
0
 305,900 13.30 13.90 13.30 1,000 0 0.0
#82 12/01/2024
13.30
-1.10
 1,204,200 14.40 14.40 13.10 0 0 0
#83 11/01/2024
14.40
0
 439,200 14.40 14.60 14.20 0 0 0
#84 10/01/2024
14.40
-0.40
 560,300 14.80 15 14.40 0 0 0
#85 09/01/2024
14.80
0
 352,800 14.80 15.10 14.70 0 0 0
#86 08/01/2024
14.80
-0.10
 605,400 14.90 15.20 14.70 0 0 0
#87 05/01/2024
14.90
-0.20
 378,200 15.10 15.20 14.70 0 0 0
#88 04/01/2024
15.10
-0.30
 609,600 15.40 15.60 15 0 0 0
#89 03/01/2024
15.40
0.40
 481,400 15 15.40 14.90 0 0 0
#90 02/01/2024
15
0
 392,100 15 15.70 14.90 0 0 0
#91 29/12/2023
15
0.40
 961,300 14.60 15.90 14.70 0 0 0
#92 28/12/2023
14.60
0
 249,700 14.60 14.70 14.50 0 0 0
#93 27/12/2023
14.60
-0.10
 269,800 14.70 14.80 14.50 0 0 0
#94 26/12/2023
14.70
-0.10
 232,500 14.80 14.90 14.60 0 0 0
#95 25/12/2023
14.80
0.30
 281,300 14.50 14.80 14.40 0 0 0
#96 22/12/2023
14.50
-0.10
 235,600 14.60 14.70 14.50 0 0 0
#97 21/12/2023
14.60
-0.10
 191,800 14.70 14.70 14.30 100 0 0.0
#98 20/12/2023
14.70
0
 214,300 14.70 14.80 14.50 1 0 0.0
#99 19/12/2023
14.70
0
 427,100 14.70 14.80 14.10 1,000 0 0.0
#100 18/12/2023
14.70
0.20
 194,000 14.50 15 14.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |