CTCP Xây dựng Số 7 (vc7)

12
0
(0%)
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
(2024-04-09) 		-1.40 -10.37% 13,468,400 -29,500 -0.2
11.30
13.90
12.10
2 tháng
(2024-03-11) 		0.40 3.42% 39,119,500 91,900 1.1
11.30
15.10
12.10
3 tháng
(2024-02-15) 		-0.10 -0.82% 49,873,000 64,199 0.8
11.30
15.10
12.10
6 tháng
(2023-11-13) 		-4.10 -25.31% 82,495,600 -30,100 -0.8
11.30
17.20
12.10
12 tháng
(2023-05-15) 		4.47 58.62% 143,328,088 80,714 0.9
7.63
28.71
12.10
24 tháng
(2022-05-20) 		0.96 8.59% 178,132,128 91,308 1.0
3.86
28.71
12.10
36 tháng
(2021-05-25) 		3.02 33.23% 241,559,518 84,308 0.7
3.86
28.71
12.10
60 tháng
(2019-06-05) 		7.45 160.39% 251,773,540 86,858 0.7
2.58
28.71
12.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
12.10
-0.20
 347,500 12.20 12.20 11.90 6,200 7,400 -0.0
#2 07/05/2024
12.30
-0.10
 386,300 12.30 12.50 12.10 7,400 15,000 -0.1
#3 06/05/2024
12.40
0.50
 436,100 11.90 12.40 11.80 0 10,100 0
#4 03/05/2024
11.90
0.30
 503,800 11.70 12.20 11.60 50,300 16,900 0.4
#5 02/05/2024
11.60
-0.10
 290,100 11.70 11.90 11.50 0 4,900 -0.1
#6 26/04/2024
11.70
-0.10
 340,100 11.60 11.80 11.60 20,400 3,200 0.2
#7 25/04/2024
11.80
-0.10
 255,900 11.80 11.90 11.50 3,400 15,000 -0.1
#8 24/04/2024
11.90
0.60
 474,700 11.40 12 11.40 53,400 6,600 0.6
#9 23/04/2024
11.30
-0.40
 436,900 11.70 11.90 11.30 1,200 78,000 -0.9
#10 22/04/2024
11.70
0.40
 402,800 11.50 11.80 11.40 600 46,800 -0.5
#11 19/04/2024
11.30
-0.30
 939,600 11.70 11.80 11.10 43,300 68,500 -0.3
#12 17/04/2024
11.60
-0.80
 1,022,400 12.40 12.50 11.60 9,200 86,100 -0.9
#13 16/04/2024
12.40
-0.20
 1,591,800 12.60 12.60 11.60 98,800 34,400 0.7
#14 15/04/2024
12.60
-1.30
 1,498,100 13.90 14 12.60 73,800 43,300 0.4
#15 12/04/2024
13.90
0.40
 1,187,600 13.70 14.20 13.60 90,700 47,700 0.6
#16 11/04/2024
13.50
0
 631,900 13.50 13.70 13.10 41,800 8,400 0.4
#17 10/04/2024
13.50
0
 954,400 13.60 14.10 13.50 0 85,900 -1.2
#18 09/04/2024
13.50
-0.10
 1,768,400 13.60 13.70 13 85,400 37,200 0.6
#19 08/04/2024
13.60
-1.50
 2,446,500 15.10 15.50 13.60 12,000 85,200 -1.1
#20 05/04/2024
15.10
0
 1,985,600 15.30 16.20 14.90 31,700 21,500 0.2
#21 04/04/2024
15.10
1.30
 3,781,600 13.90 15.10 13.70 101,500 72,500 0.5
#22 03/04/2024
13.80
-0.10
 1,395,100 14 14.60 13.80 85,200 1,900 1.2
#23 02/04/2024
13.90
-0.20
 584,800 14.20 14.20 13.70 21,500 9,200 0.2
#24 01/04/2024
14.10
0.30
 726,700 13.80 14.20 13.60 72,500 16,300 0.8
#25 29/03/2024
13.80
-0.20
 763,300 14.20 14.30 13.50 1,900 43,000 -0.6
#26 28/03/2024
14
-0.30
 708,600 14.40 14.60 13.80 0 106,000 -1.5
#27 27/03/2024
14.30
0.10
 969,000 14.20 14.70 13.90 0 104,200 -1.5
#28 26/03/2024
14.20
0.20
 1,511,600 14 14.50 13.60 26,600 54,700 -0.4
#29 25/03/2024
14
0.50
 1,283,600 13.50 14.50 13.60 0 600 -0.0
#30 22/03/2024
13.50
1.20
 3,818,800 12.30 13.50 12.20 216,000 10,400 2.7
#31 21/03/2024
12.30
0.40
 610,400 11.90 12.30 11.80 58,000 2,400 0.7
#32 20/03/2024
11.90
-0.10
 398,200 12 12 11.80 0 58,000 -0.7
#33 19/03/2024
12
-0.10
 399,600 12.10 12.40 11.80 24,700 13,300 0.1
#34 18/03/2024
12.10
-0.30
 777,600 12.40 12.80 11.70 8,600 42,300 -0.4
#35 15/03/2024
12.40
0.60
 1,195,400 11.80 12.80 11.70 71,400 0 0.9
#36 14/03/2024
11.80
0
 518,400 11.80 12 11.60 13,700 0 0.2
#37 13/03/2024
11.80
0.30
 660,500 11.50 11.90 11.40 42,300 0 0.5
#38 12/03/2024
11.50
-0.20
 504,200 11.70 11.90 11.50 100 0 0.0
#39 11/03/2024
11.70
-0.30
 611,600 12 12.30 11.60 0 24,800 -0.3
#40 08/03/2024
12
-0.30
 528,400 12.30 12.60 12 0 0 0
#41 07/03/2024
12.30
0
 494,900 12.30 12.50 12.20 0 48,200 -0.6
#42 06/03/2024
12.30
-0.20
 521,800 12.50 12.80 12.30 3,100 0 0.0
#43 05/03/2024
12.50
-0.20
 378,600 12.70 12.70 12.40 0 0 0
#44 04/03/2024
12.70
0.30
 904,000 12.40 12.90 12.40 59,100 3,200 0.7
#45 01/03/2024
12.40
0.10
 547,800 12.30 12.60 12.20 4,400 0 0.1
#46 29/02/2024
12.30
-0.20
 422,800 12.50 12.50 12.20 0 2,000 -0.0
#47 28/02/2024
12.50
-0.10
 467,400 12.60 12.80 12.30 1,600 58,300 -0.7
#48 27/02/2024
12.60
0.30
 593,400 12.30 12.60 12.20 0 73,700 -0.9
#49 26/02/2024
12.30
-0.20
 579,300 12.50 12.70 12 0 13,700 -0.2
#50 23/02/2024
12.50
-0.70
 633,000 13.20 13.30 12.40 400 28,000 -0.4
#51 22/02/2024
13.20
0.90
 1,809,900 12.30 13.50 12.30 141,600 11,700 1.7
#52 21/02/2024
12.30
0
 303,800 12.30 12.50 12.20 13,700 2,900 0.1
#53 20/02/2024
12.30
-0.10
 598,900 12.40 12.50 12.20 0 0 0
#54 19/02/2024
12.40
-0.10
 456,400 12.50 12.70 12.30 800 400 0.0
#55 16/02/2024
12.50
0.30
 566,200 12.20 12.70 12.10 36,200 1,401 0.4
#56 15/02/2024
12.20
0
 946,900 12.20 12.60 12 100 45,200 -0.6
#57 07/02/2024
12.20
-0.50
 606,900 12.70 12.80 12.20 0 6,000 -0.1
#58 06/02/2024
12.70
-0.10
 362,100 12.80 13 12.60 0 2,300 -0.0
#59 05/02/2024
12.80
-0.60
 1,124,700 13.40 13.40 12.70 500 19,600 -0.3
#60 02/02/2024
13.40
0
 258,600 13.40 13.60 13.30 0 39,300 -0.5
#61 01/02/2024
13.40
0
 265,600 13.40 13.70 13.30 0 0 0
#62 31/01/2024
13.40
-0.70
 389,600 14.10 14.50 13.40 0 6,500 -0.1
#63 30/01/2024
14.10
1.20
 695,800 12.90 14.10 12.90 75,000 0 1.0
#64 29/01/2024
12.90
-0.30
 297,300 13.20 13.20 12.90 0 7,800 -0.1
#65 26/01/2024
13.20
0
 268,800 13.20 13.30 13 0 700 -0.0
#66 25/01/2024
13.20
-0.20
 250,700 13.40 13.60 13.10 0 0 0
#67 24/01/2024
13.40
-0.10
 156,500 13.50 13.50 13.30 0 0 0
#68 23/01/2024
13.50
0.20
 253,700 13.30 13.60 13.30 14,000 0 0.2
#69 22/01/2024
13.30
0
 456,300 13.30 13.70 13 14,200 0 0.2
#70 19/01/2024
13.30
-0.20
 293,200 13.50 13.80 13.30 200 0 0.0
#71 18/01/2024
13.50
-0.10
 179,900 13.60 13.80 13.50 0 0 0
#72 17/01/2024
13.60
0.10
 163,300 13.50 14 13.50 0 0 0
#73 16/01/2024
13.50
0.20
 324,700 13.30 13.50 13.10 200 0 0.0
#74 15/01/2024
13.30
0
 305,900 13.30 13.90 13.30 1,000 0 0.0
#75 12/01/2024
13.30
-1.10
 1,204,200 14.40 14.40 13.10 0 0 0
#76 11/01/2024
14.40
0
 439,200 14.40 14.60 14.20 0 0 0
#77 10/01/2024
14.40
-0.40
 560,300 14.80 15 14.40 0 0 0
#78 09/01/2024
14.80
0
 352,800 14.80 15.10 14.70 0 0 0
#79 08/01/2024
14.80
-0.10
 605,400 14.90 15.20 14.70 0 0 0
#80 05/01/2024
14.90
-0.20
 378,200 15.10 15.20 14.70 0 0 0
#81 04/01/2024
15.10
-0.30
 609,600 15.40 15.60 15 0 0 0
#82 03/01/2024
15.40
0.40
 481,400 15 15.40 14.90 0 0 0
#83 02/01/2024
15
0
 392,100 15 15.70 14.90 0 0 0
#84 29/12/2023
15
0.40
 961,300 14.60 15.90 14.70 0 0 0
#85 28/12/2023
14.60
0
 249,700 14.60 14.70 14.50 0 0 0
#86 27/12/2023
14.60
-0.10
 269,800 14.70 14.80 14.50 0 0 0
#87 26/12/2023
14.70
-0.10
 232,500 14.80 14.90 14.60 0 0 0
#88 25/12/2023
14.80
0.30
 281,300 14.50 14.80 14.40 0 0 0
#89 22/12/2023
14.50
-0.10
 235,600 14.60 14.70 14.50 0 0 0
#90 21/12/2023
14.60
-0.10
 191,800 14.70 14.70 14.30 100 0 0.0
#91 20/12/2023
14.70
0
 214,300 14.70 14.80 14.50 1 0 0.0
#92 19/12/2023
14.70
0
 427,100 14.70 14.80 14.10 1,000 0 0.0
#93 18/12/2023
14.70
0.20
 194,000 14.50 15 14.50 0 0 0
#94 15/12/2023
14.50
-0.20
 514,800 14.70 14.90 14.40 0 0 0
#95 14/12/2023
14.70
-0.40
 468,700 15.10 15.40 14.70 0 0 0
#96 13/12/2023
15.10
-0.80
 689,700 15.90 16.20 15.10 0 1,700 -0.0
#97 12/12/2023
15.90
0.20
 485,500 15.70 16 15.60 0 2,900 -0.0
#98 11/12/2023
15.70
-0.70
 721,000 16.40 16.40 15.60 0 2,000 -0.0
#99 08/12/2023
16.40
0.20
 829,800 16.20 17.20 15.80 0 0 0
#100 07/12/2023
16.20
1.40
 2,059,600 14.80 16.20 15 0 0 0

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