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) 		2 17.09% 9,756,600 -10,300 0.0
11.30
13.70
13.70
2 tháng
(2024-03-21) 		1.40 11.38% 39,936,400 120,200 1.4
11.30
15.10
13.70
3 tháng
(2024-02-20) 		1.40 11.38% 53,785,900 124,800 1.6
11.30
15.10
13.70
6 tháng
(2023-11-22) 		-3.20 -18.93% 83,089,400 133,800 1.7
11.30
16.90
13.70
12 tháng
(2023-05-26) 		3.50 34.31% 145,085,856 131,494 1.5
10.20
28.71
13.70
24 tháng
(2022-05-31) 		2.47 22.01% 182,612,310 142,008 1.6
3.86
28.71
13.70
36 tháng
(2021-06-07) 		4.14 43.36% 247,008,207 133,208 1.2
3.86
28.71
13.70
60 tháng
(2019-06-17) 		9.11 198.55% 257,397,508 137,558 1.3
2.58
28.71
13.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
14.50
-0.20
 514,800 14.70 14.90 14.40 0 0 0
#102 14/12/2023
14.70
-0.40
 468,700 15.10 15.40 14.70 0 0 0
#103 13/12/2023
15.10
-0.80
 689,700 15.90 16.20 15.10 0 1,700 -0.0
#104 12/12/2023
15.90
0.20
 485,500 15.70 16 15.60 0 2,900 -0.0
#105 11/12/2023
15.70
-0.70
 721,000 16.40 16.40 15.60 0 2,000 -0.0
#106 08/12/2023
16.40
0.20
 829,800 16.20 17.20 15.80 0 0 0
#107 07/12/2023
16.20
1.40
 2,059,600 14.80 16.20 15 0 0 0
#108 06/12/2023
14.80
0.10
 614,900 14.70 14.90 14.70 500 0 0.0
#109 05/12/2023
14.70
-0.40
 853,300 15.10 15.40 14.60 0 0 0
#110 04/12/2023
15.10
0.40
 955,500 14.70 15.40 14.50 1,000 500 0.0
#111 01/12/2023
14.70
-0.10
 407,500 14.80 15.30 14.40 0 1,000 0
#112 30/11/2023
14.80
-0.60
 594,500 15.40 15.60 14.80 0 1,600 -0.0
#113 29/11/2023
15.40
0
 372,700 15.40 15.70 15.30 0 0 0
#114 28/11/2023
15.40
-0.10
 465,700 15.50 15.50 14.70 0 0 0
#115 27/11/2023
15.50
-0.50
 287,700 16 16.40 15.40 0 0 0
#116 24/11/2023
16
0
 789,600 16 16.30 14.50 5,100 0 0.1
#117 23/11/2023
16
-0.90
 762,200 16.90 17.30 16 900 0 0.0
#118 22/11/2023
16.90
-0.20
 527,100 17.10 17.20 16.70 0 2,900 -0.0
#119 21/11/2023
17.10
-0.10
 509,100 17.20 18 16.80 0 7,700 -0.1
#120 20/11/2023
17.20
0.40
 802,300 16.80 17.60 16 0 10,800 -0.2
#121 17/11/2023
16.80
0.70
 1,642,700 16.10 17.70 16.20 0 0 0
#122 16/11/2023
16.10
0.20
 436,900 15.90 16.20 15.60 0 0 0
#123 15/11/2023
15.90
0
 669,900 15.90 16.80 15.80 0 29,900 -0.5
#124 14/11/2023
15.90
-0.30
 569,000 16.20 16.70 15.90 0 37,300 -0.6
#125 13/11/2023
16.20
0.70
 658,700 15.50 16.50 15.30 0 27,500 -0.4
#126 10/11/2023
15.50
-0.60
 855,300 16.10 16.10 15.40 0 1,000 -0.0
#127 09/11/2023
16.10
0.30
 1,437,300 15.80 16.80 15.20 64,500 0 1.0
#128 08/11/2023
15.80
1.30
 1,482,800 14.50 15.90 14.60 54,200 42,200 0.2
#129 07/11/2023
14.50
1.30
 238,000 13.20 14.50 14.40 0 0 0
#130 06/11/2023
13.20
1.20
 40,200 12 13.20 13.20 0 0 0
#131 03/11/2023
12
-0.09
 1,196,100 12.09 13.03 12 27,400 22,200 0.1
#132 02/11/2023
12.09
1.03
 594,600 11.06 12.09 11.14 9,500 0 0.1
#133 01/11/2023
11.06
-1.20
 658,400 12.26 12.26 11.06 3,800 0 0.1
#134 31/10/2023
12.26
-1.29
 1,131,900 13.54 13.71 12.26 24,100 0 0.4
#135 30/10/2023
13.54
-1.46
 212,500 15 15 13.54 0 0 0
#136 27/10/2023
15
-0.43
 521,600 15.43 15.77 13.89 600 0 0
#137 26/10/2023
15.43
-1.71
 399,600 17.14 17.14 15.43 1,700 0 0.0
#138 25/10/2023
17.14
-0.09
 112,700 17.23 17.66 17.06 0 0 0
#139 24/10/2023
17.23
0.26
 164,700 16.97 17.23 16.63 0 0 0
#140 23/10/2023
16.97
-0.43
 192,800 17.40 17.57 16.89 0 0 0
#141 20/10/2023
17.40
0.60
 259,400 16.80 17.83 16.29 100 0 0.0
#142 19/10/2023
16.80
0.34
 349,600 16.46 17.31 15.77 100 0 0.0
#143 18/10/2023
16.46
-1.71
 524,900 18.17 18.51 16.37 100 0 0.0
#144 17/10/2023
18.17
-1.20
 308,000 19.37 19.80 18.17 0 0 0
#145 16/10/2023
19.37
-0.34
 564,500 19.71 20.83 19.37 0 0 0
#146 13/10/2023
19.71
1.20
 369,100 18.51 19.71 18.26 0 0 0
#147 12/10/2023
18.51
0.09
 248,900 18.43 19.29 18.34 0 0 0
#148 11/10/2023
18.43
-0.17
 232,400 18.60 19.03 18.34 0 500 -0.0
#149 10/10/2023
18.60
-0.69
 370,000 19.29 19.54 18.51 0 0 0
#150 09/10/2023
19.29
-0.09
 452,400 19.37 19.97 19.11 0 0 0
#151 06/10/2023
19.37
1.29
 269,600 18.09 19.46 17.31 0 0 0
#152 05/10/2023
18.09
0.51
 606,100 17.57 18.86 17.14 0 0 0
#153 04/10/2023
17.57
-0.26
 306,700 17.83 18.00 16.46 0 0 0
#154 03/10/2023
17.83
-1.37
 298,700 19.20 19.37 17.57 0 0 0
#155 02/10/2023
19.20
-0.09
 436,900 19.29 20.06 18.09 0 0 0
#156 29/09/2023
19.29
-2.06
 806,500 21.34 22.46 19.29 0 0 0
#157 28/09/2023
21.34
1.89
 520,700 19.46 21.34 19.89 0 500 -0.0
#158 27/09/2023
19.46
1.71
 271,300 17.74 19.46 17.40 0 0 0
#159 26/09/2023
17.74
-1.89
 948,900 19.63 19.63 17.74 0 0 0
#160 25/09/2023
19.63
-2.14
 316,800 21.77 21.77 19.63 0 0 0
#161 22/09/2023
21.77
-1.29
 387,100 23.06 23.06 20.83 0 0 0
#162 21/09/2023
23.06
-0.17
 379,200 23.23 23.23 22.46 0 0 0
#163 20/09/2023
23.23
-0.34
 336,100 23.57 23.83 23.06 0 0 0
#164 19/09/2023
23.57
-0.26
 174,600 23.83 23.91 22.63 0 0 0
#165 18/09/2023
23.83
1.20
 437,400 22.63 24.26 22.63 0 800 -0.0
#166 15/09/2023
22.63
0.17
 201,500 22.46 22.80 22.46 0 0 0
#167 14/09/2023
22.46
-0.69
 229,400 23.14 23.14 22.29 0 0 0
#168 13/09/2023
23.14
-0.51
 277,000 23.66 23.74 22.80 0 0 0
#169 12/09/2023
23.66
1.37
 254,500 22.29 23.66 22.11 0 0 0
#170 11/09/2023
22.29
-0.94
 403,200 23.23 23.74 22.29 0 0 0
#171 08/09/2023
23.23
-0.77
 362,300 24.00 24.26 23.14 0 0 0
#172 07/09/2023
24.00
-1.11
 415,100 25.11 25.37 24.00 200 0 0.0
#173 06/09/2023
25.11
0.69
 576,700 24.43 26.57 24.60 0 0 0
#174 05/09/2023
24.43
1.97
 568,400 22.46 24.43 22.46 0 0 0
#175 31/08/2023
22.46
-0.60
 336,800 23.06 23.31 22.29 0 0 0
#176 30/08/2023
23.06
-0.09
 201,700 23.14 23.40 22.89 200 0 0.0
#177 29/08/2023
23.14
0
 249,000 23.14 24.00 23.14 0 0 0
#178 28/08/2023
23.14
0.51
 149,200 22.63 23.74 20.40 0 0 0
#179 25/08/2023
22.63
-0.86
 264,300 23.49 23.66 22.29 8 0 0
#180 24/08/2023
23.49
0.77
 343,700 22.71 23.49 22.29 0 0 0
#181 23/08/2023
22.71
0
 203,400 22.71 24.09 22.29 0 0 0
#182 22/08/2023
22.71
-0.17
 304,800 22.89 23.06 21.34 0 0 0
#183 21/08/2023
22.89
-0.69
 354,600 23.57 24.34 21.26 100 0 0.0
#184 18/08/2023
23.57
-0.09
 538,400 23.66 25.97 22.63 0 0 0
#185 17/08/2023
23.66
-1.29
 681,700 24.94 25.29 23.66 100 0 0.0
#186 16/08/2023
24.94
-0.60
 397,200 25.54 26.40 24.86 200 0 0.0
#187 15/08/2023
25.54
-0.34
 1,178,700 25.89 26.57 24.00 0 1,000 -0.0
#188 14/08/2023
25.89
-2.83
 1,572,200 28.71 30.00 25.89 0 0 0
#189 11/08/2023
28.71
1.89
 889,500 26.83 29.49 26.83 0 1,000 -0.0
#190 10/08/2023
26.83
2.40
 778,700 24.43 26.83 24.26 0 1,000 -0.0
#191 09/08/2023
24.43
1.20
 542,300 23.23 24.86 23.06 1,000 0 0.0
#192 08/08/2023
23.23
0.94
 688,600 22.29 23.23 21.69 0 500 -0.0
#193 07/08/2023
22.29
1.46
 955,000 20.83 22.29 21.00 0 0 0
#194 04/08/2023
20.83
1.20
 643,900 19.63 21.17 19.63 0 500 -0.0
#195 03/08/2023
19.63
1.71
 1,337,100 17.91 19.63 17.74 1,000 700 0.0
#196 02/08/2023
17.91
1.20
 380,700 16.71 17.91 16.54 0 0 0
#197 01/08/2023
16.71
-0.69
 358,300 17.40 17.57 16.71 0 0 0
#198 31/07/2023
17.40
-0.17
 369,500 17.57 18.00 17.14 0 0 0
#199 28/07/2023
17.57
-0.34
 434,300 17.91 18.00 17.49 0 0 0
#200 27/07/2023
17.91
0.26
 395,800 17.66 18.26 17.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc