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)
#201 26/07/2023
17.66
-0.51
 247,800 18.17 18.17 17.40 0 0 0
#202 25/07/2023
18.17
-0.26
 474,500 18.43 18.51 17.66 0 0 0
#203 24/07/2023
18.43
0.51
 552,000 17.91 18.77 17.91 0 300 -0.0
#204 21/07/2023
17.91
0.94
 217,400 16.97 18.26 17.14 0 0 0
#205 20/07/2023
16.97
-0.60
 511,500 17.57 17.57 16.20 0 0 0
#206 19/07/2023
17.57
-0.86
 603,000 18.43 18.43 17.57 0 0 0
#207 18/07/2023
18.43
-0.26
 237,700 18.69 18.86 18.09 0 0 0
#208 17/07/2023
18.69
0
 278,100 18.69 20.06 18.34 0 0 0
#209 14/07/2023
18.69
-0.60
 290,300 19.29 19.46 18.43 0 0 0
#210 13/07/2023
19.29
0.26
 277,200 19.03 19.29 18.77 0 0 0
#211 12/07/2023
19.03
-0.43
 394,300 19.46 20.57 18.77 0 0 0
#212 11/07/2023
19.46
1.11
 501,300 18.34 20.14 18.34 0 1,000 -0.0
#213 10/07/2023
18.34
1.63
 893,100 16.71 18.34 16.71 0 0 0
#214 07/07/2023
16.71
0.94
 490,400 15.77 17.14 15.51 0 0 0
#215 06/07/2023
15.77
-0.09
 241,500 15.86 15.86 15.60 0 0 0
#216 05/07/2023
15.86
0
 337,414 15.86 16.11 15.69 0 0 0
#217 04/07/2023
15.86
0.43
 323,801 15.43 16.11 15.43 0 2,600 -0.0
#218 03/07/2023
15.43
0.43
 110,900 15 15.69 15.34 0 200 -0.0
#219 30/06/2023
15
-0.09
 107,835 15.09 15.43 15 0 0 0
#220 29/06/2023
15.09
-0.51
 450,018 15.60 15.60 14.57 0 0 0
#221 28/06/2023
15.60
-0.09
 481,202 15.69 15.94 15.17 0 0 0
#222 27/06/2023
15.69
-0.26
 106,901 15.94 16.03 15.69 0 0 0
#223 26/06/2023
15.94
0.60
 614,518 15.34 16.80 15.09 0 0 0
#224 23/06/2023
15.34
-0.60
 290,124 15.94 15.94 15.17 0 0 0
#225 22/06/2023
15.94
0.17
 115,949 15.77 16.11 15.86 0 500 -0.0
#226 21/06/2023
15.77
0
 295,351 15.77 16.11 15.60 0 0 0
#227 20/06/2023
15.77
0.60
 349,614 15.17 16.11 15.17 0 0 0
#228 19/06/2023
15.17
-0.60
 582,627 15.77 16.37 14.74 0 0 0
#229 16/06/2023
15.77
-0.09
 408,682 15.86 16.97 15.77 0 0 0
#230 15/06/2023
15.86
0.43
 340,113 15.43 16.37 15.26 0 1,000 -0.0
#231 14/06/2023
15.43
-1.29
 659,563 16.71 16.89 15.43 0 0 0
#232 13/06/2023
16.71
-0.77
 413,429 17.49 17.57 16.29 0 0 0
#233 12/06/2023
17.49
1.71
 820,500 15.77 18.34 16.71 0 500 -0.0
#234 09/06/2023
15.77
0.09
 171,330 15.69 16.29 14.14 0 0 0
#235 08/06/2023
15.69
-0.60
 544,241 16.29 17.57 15.69 0 0 0
#236 07/06/2023
16.29
1.46
 353,759 14.83 16.29 14.83 0 0 0
#237 06/06/2023
14.83
1.29
 668,139 13.54 14.83 13.29 0 0 0
#238 05/06/2023
13.54
0.34
 416,200 13.20 13.71 13.20 0 0 0
#239 02/06/2023
13.20
0.43
 555,168 12.77 13.46 12.69 0 0 0
#240 01/06/2023
12.77
-0.26
 786,723 13.03 13.29 12.09 0 0 0
#241 31/05/2023
13.03
0.77
 1,060,459 12.26 13.46 12 0 1,000 -0.0
#242 30/05/2023
12.26
1.11
 869,214 11.14 12.26 11.49 0 0 0
#243 29/05/2023
11.14
0.94
 639,767 10.20 11.14 10.29 0 0 0
#244 26/05/2023
10.20
0
 372,415 10.20 10.37 9.77 1,000 14 0.0
#245 25/05/2023
10.20
0.69
 511,493 9.51 10.46 9.69 0 0 0
#246 24/05/2023
9.51
0.86
 537,544 8.66 9.51 9 0 20 -0.0
#247 23/05/2023
8.66
0.26
 299,136 8.40 8.83 8.40 0 20 -0.0
#248 22/05/2023
8.40
0.51
 489,482 7.89 8.40 7.63 0 40 -0.0
#249 19/05/2023
7.89
0
 481,328 7.89 7.97 7.54 0 0 0
#250 18/05/2023
7.89
-0.34
 484,111 8.23 8.49 7.89 100 0 0.0
#251 17/05/2023
8.23
0.17
 343,018 8.06 8.83 8.14 0 80 -0.0
#252 16/05/2023
8.06
0.43
 461,020 7.63 8.06 7.46 0 20 -0.0
#253 15/05/2023
7.63
-0.34
 517,500 7.97 8.23 7.54 0 0 0
#254 12/05/2023
7.97
-0.09
 445,100 8.06 8.14 7.80 2,300 5,000 -0.0
#255 11/05/2023
8.06
0
 409,100 8.06 8.57 7.71 500 50 0.0
#256 10/05/2023
8.06
0.69
 299,738 7.37 8.06 7.46 0 30 -0.0
#257 09/05/2023
7.37
0.60
 903,690 6.77 7.37 7.11 0 76 -0.0
#258 08/05/2023
6.77
0.69
 230,764 6.09 6.77 6.17 0 550 -0.0
#259 05/05/2023
6.09
0.09
 104,401 6 6.09 5.91 0 0 0
#260 04/05/2023
6
0
 127,115 6 6.09 5.83 0 0 0
#261 28/04/2023
6
-0.17
 72,446 6.17 6.17 6 0 0 0
#262 27/04/2023
6.17
0.34
 161,900 5.83 6.17 5.83 200 0 0.0
#263 26/04/2023
5.83
-0.09
 71,080 5.91 6 5.83 300 0 0.0
#264 25/04/2023
5.91
0
 66,301 5.91 6.09 5.91 0 0 0
#265 24/04/2023
5.91
0
 76,100 5.91 6.17 5.91 0 0 0
#266 21/04/2023
5.91
0
 91,100 5.91 6.26 5.91 5,000 0 0.0
#267 20/04/2023
5.91
-0.09
 48,900 6 6.09 5.83 0 0 0
#268 19/04/2023
6
-0.09
 80,307 6.09 6.34 5.91 0 0 0
#269 18/04/2023
6.09
0.09
 86,500 6 6.09 5.83 0 0 0
#270 17/04/2023
6
0.09
 17,900 5.91 6 5.91 100 0 0.0
#271 14/04/2023
5.91
-0.17
 106,515 6.09 6.17 5.91 0 0 0
#272 13/04/2023
6.09
-0.17
 68,900 6.26 6.43 6.09 200 0 0.0
#273 12/04/2023
6.26
0.09
 159,800 6.17 6.43 6.09 700 0 0.0
#274 11/04/2023
6.17
-0.09
 66,506 6.26 6.34 6.09 0 0 0
#275 10/04/2023
6.26
0.17
 162,410 6.09 6.26 6.09 0 10 -0.0
#276 07/04/2023
6.09
-0.26
 168,210 6.34 6.43 6 0 0 0
#277 06/04/2023
6.34
-0.09
 274,015 6.43 6.60 6.26 0 0 0
#278 05/04/2023
6.43
0.43
 293,018 6 6.43 5.91 0 0 0
#279 04/04/2023
6
-0.09
 39,246 6.09 6.09 5.91 0 0 0
#280 03/04/2023
6.09
0.26
 234,140 5.83 6.17 5.66 0 0 0
#281 31/03/2023
5.83
0
 30,004 5.83 5.83 5.66 0 0 0
#282 30/03/2023
5.83
0
 51,015 5.83 5.91 5.74 0 0 0
#283 29/03/2023
5.83
-0.09
 80,600 5.91 5.91 5.74 0 0 0
#284 28/03/2023
5.91
0.09
 47,511 5.83 5.91 5.74 10 0 0.0
#285 27/03/2023
5.83
0.09
 40,314 5.74 5.83 5.66 0 0 0
#286 24/03/2023
5.74
-0.09
 49,102 5.83 5.83 5.66 0 0 0
#287 23/03/2023
5.83
-0.09
 60,600 5.91 6 5.66 0 0 0
#288 22/03/2023
5.91
0
 150,500 5.91 6 5.66 0 0 0
#289 21/03/2023
5.91
0.09
 93,700 5.83 5.91 5.74 0 0 0
#290 20/03/2023
5.83
0
 72,510 5.83 5.91 5.66 0 0 0
#291 17/03/2023
5.83
0
 9,800 5.83 5.83 5.74 0 0 0
#292 16/03/2023
5.83
0
 39,500 5.83 5.83 5.66 0 0 0
#293 15/03/2023
5.83
0.09
 131,416 5.74 5.91 5.74 0 0 0
#294 14/03/2023
5.74
-0.09
 62,110 5.83 5.83 5.57 0 0 0
#295 13/03/2023
5.83
0
 100,600 5.83 5.83 5.74 0 0 0
#296 10/03/2023
5.83
-0.09
 27,000 5.91 5.91 5.74 0 0 0
#297 09/03/2023
5.91
0
 21,400 5.91 6.09 5.83 0 5,000 -0.0
#298 08/03/2023
5.91
0.17
 68,200 5.74 5.91 5.74 0 0 0
#299 07/03/2023
5.74
-0.17
 51,400 5.91 5.91 5.66 0 0 0
#300 06/03/2023
5.91
0.17
 49,800 5.74 6.09 5.74 0 0 0

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