CTCP Xây dựng Số 7 (vc7)

7.30
0.10
(1.39%)
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
(2026-06-29) 		-1.10 -13.25% 1,668,700 0 0
7.20
8.30
7.30
2 tháng
(2026-06-01) 		-1.20 -14.29% 4,329,400 -12,800 0
7.20
8.80
7.30
3 tháng
(2026-05-04) 		-0.60 -7.69% 7,236,200 -16,600 0
7.20
9
7.30
6 tháng
(2026-01-30) 		-1.30 -15.29% 15,846,100 -54,200 -0.5
7.20
9.10
7.30
12 tháng
(2025-08-04) 		-2.78 -27.82% 72,224,000 -72,600 -0.8
7.20
12.73
7.30
24 tháng
(2024-08-08) 		-0.78 -9.77% 204,127,205 -56,200 0.4
6.46
14.16
7.30
36 tháng
(2023-08-14) 		-17.39 -70.72% 346,861,323 -48,692 0.2
6.46
24.59
7.30
60 tháng
(2021-08-24) 		-1.43 -16.55% 473,810,267 -54,792 -0.3
3.66
27.28
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
5.94
 169,100 5.86 6.19 5.86 0 0 0
13/12/2022
5.86
 69,500 5.86 5.86 5.37 0 0 0
12/12/2022
5.86
 129,700 5.94 5.94 5.70 0 0 0
09/12/2022
5.94
 63,700 5.94 6.03 5.70 0 0 0
08/12/2022
5.94
 106,500 5.94 6.11 5.86 0 0 0
07/12/2022
5.94
 84,300 6.03 6.35 5.62 0 0 0
06/12/2022
6.03
 190,400 6.51 6.92 5.86 0 0 0
05/12/2022
6.51
 80,200 6.51 6.68 6.35 0 0 0
02/12/2022
6.51
 109,900 6.51 6.51 6.03 1,000 0 0.0
01/12/2022
6.51
 181,900 6.43 6.92 6.43 0 0 0
30/11/2022
6.43
 267,300 5.86 6.43 5.78 0 0 0
29/11/2022
5.86
 263,477 5.62 6.03 5.54 0 0 0
28/11/2022
5.62
 89,519 5.21 5.62 5.21 0 0 0
25/11/2022
5.21
 99,910 5.05 5.29 4.89 0 0 0
24/11/2022
5.05
 48,300 4.97 5.05 4.64 0 0 0
23/11/2022
4.97
 42,000 5.21 5.37 4.80 0 0 0
22/11/2022
5.21
 135,604 4.97 5.37 4.80 0 0 0
21/11/2022
4.97
 135,200 4.64 5.05 4.72 0 0 0
18/11/2022
4.64
 87,000 4.32 4.64 4.07 0 0 0
17/11/2022
4.32
 88,300 3.99 4.32 4.07 200 0 0.0
16/11/2022
3.99
 211,600 3.66 3.99 3.34 0 0 0
15/11/2022
3.66
 180,408 3.66 3.66 3.34 100 0 0.0
14/11/2022
3.66
 180,100 3.99 4.23 3.66 0 0 0
11/11/2022
3.99
 71,500 4.40 4.56 3.99 0 0 0
10/11/2022
4.40
 97,200 4.64 4.64 4.23 0 0 0
09/11/2022
4.64
 168,900 4.64 4.97 4.48 0 0 0
08/11/2022
4.64
 179,018 5.13 5.13 4.64 0 0 0
07/11/2022
5.13
 130,200 5.62 5.70 5.13 0 0 0
04/11/2022
5.62
 158,454 6.11 6.19 5.54 0 0 0
03/11/2022
6.11
 39,700 6.19 6.43 6.11 0 0 0
02/11/2022
6.19
 51,300 6.27 6.27 6.03 0 0 0
01/11/2022
6.27
 51,200 6.43 6.60 6.27 0 0 0
31/10/2022
6.43
 62,520 6.43 6.60 6.19 0 300 -0.0
28/10/2022
6.43
 65,451 6.68 6.92 6.35 0 0 0
27/10/2022
6.68
 74,600 6.35 6.68 6.11 0 0 0
26/10/2022
6.35
 40,200 6.43 6.51 5.86 0 0 0
25/10/2022
6.43
 119,435 6.27 6.84 5.70 0 0 0
24/10/2022
6.27
 112,200 6.68 6.68 6.03 0 0 0
21/10/2022
6.68
 165,333 6.92 7.17 6.35 0 0 0
20/10/2022
6.92
 42,600 7.17 7.41 6.92 0 0 0
19/10/2022
7.17
 44,588 7.08 7.49 7.00 0 0 0
18/10/2022
7.08
 244,649 6.51 7.17 6.51 0 0 0
17/10/2022
6.51
 14,300 6.51 6.51 6.27 0 0 0
14/10/2022
6.51
 85,501 6.43 6.76 6.43 0 0 0
13/10/2022
6.43
 18,203 6.51 6.60 5.86 100 0 0.0
12/10/2022
6.51
 30,800 6.35 6.68 6.43 100 0 0.0
11/10/2022
6.35
 116,301 6.84 6.84 6.19 0 0 0
10/10/2022
6.84
 88,300 6.60 7.00 6.11 0 0 0
07/10/2022
6.60
 97,600 7.33 7.33 6.60 0 0 0
06/10/2022
7.33
 67,300 7.49 7.57 6.92 0 0 0
05/10/2022
7.49
 82,700 7.08 7.74 7.08 0 0 0
04/10/2022
7.08
 145,900 7.08 7.33 6.84 100 0 0.0
03/10/2022
7.08
 43,000 7.74 7.74 7.08 0 2,600 -0.0
30/09/2022
7.74
 79,800 7.74 7.74 7.25 0 0 0
29/09/2022
7.74
 61,400 7.82 8.06 7.74 0 0 0
28/09/2022
7.82
 62,732 7.82 8.31 7.74 200 0 0.0
27/09/2022
7.82
 113,909 7.82 8.14 7.82 0 0 0
26/09/2022
7.82
 145,100 8.55 8.55 7.74 0 0 0
23/09/2022
8.55
 47,941 8.55 8.71 8.47 1,000 0 0.0
22/09/2022
8.55
 53,910 8.55 8.63 8.47 0 1,100 -0.0
21/09/2022
8.55
 29,085 8.55 8.63 8.39 0 0 0
20/09/2022
8.55
 66,240 8.39 8.63 8.31 100 0 0.0
19/09/2022
8.39
 98,400 8.71 8.79 8.39 0 0 0
16/09/2022
8.71
 53,719 9.04 9.04 8.71 0 0 0
15/09/2022
9.04
 48,164 9.04 9.12 8.88 0 0 0
14/09/2022
9.04
 64,000 8.96 9.04 8.55 0 0 0
13/09/2022
8.96
 40,613 8.88 9.04 8.79 0 0 0
12/09/2022
8.88
 79,213 8.96 9.20 8.79 0 0 0
09/09/2022
8.96
 230,706 9.04 9.20 8.55 0 0 0
08/09/2022
9.04
 103,000 9.28 9.45 9.04 0 200 -0.0
07/09/2022
9.28
 200,700 9.61 9.61 9.28 0 0 0
06/09/2022
9.61
 99,000 9.53 9.69 9.53 0 0 0
05/09/2022
9.53
 126,000 9.45 9.61 9.36 0 0 0
31/08/2022
9.45
 152,800 9.36 9.69 9.28 0 0 0
30/08/2022
9.36
 111,100 9.36 9.69 9.36 0 0 0
29/08/2022
9.36
 322,000 9.93 9.93 9.12 0 0 0
26/08/2022
9.93
 79,058 10.02 10.26 9.85 0 0 0
25/08/2022
10.02
 394,600 10.02 10.42 10.02 0 0 0
24/08/2022
10.02
 342,900 9.69 10.26 9.77 0 0 0
23/08/2022
9.69
 128,000 9.61 9.77 9.45 0 0 0
22/08/2022
9.61
 164,300 9.69 10.02 9.45 0 0 0
19/08/2022
9.69
 292,000 9.85 10.18 9.61 0 0 0
18/08/2022
9.85
 138,200 10.10 10.26 9.85 0 0 0
17/08/2022
10.10
 616,800 9.77 10.50 9.61 0 0 0
16/08/2022
9.77
 193,400 9.69 10.42 9.61 0 0 0
15/08/2022
9.69
 101,143 9.77 9.85 9.53 0 0 0
12/08/2022
9.77
 160,832 9.77 9.85 9.61 0 0 0
11/08/2022
9.77
 376,800 9.93 10.50 9.45 0 0 0
10/08/2022
9.93
 149,800 9.77 10.59 9.77 0 0 0
09/08/2022
9.77
 194,000 9.77 9.93 9.69 0 0 0
08/08/2022
9.77
 129,000 9.69 10.02 9.61 0 0 0
05/08/2022
9.69
 283,500 9.77 9.77 9.45 0 0 0
04/08/2022
9.77
 233,300 9.69 10.10 9.61 2,600 0 0.0
03/08/2022
9.69
 380,800 9.28 9.69 9.28 0 0 0
02/08/2022
9.28
 414,000 8.79 9.28 8.79 0 0 0
01/08/2022
8.79
 123,300 8.63 8.88 8.55 0 0 0
29/07/2022
8.63
 95,200 8.79 8.96 8.63 0 0 0
28/07/2022
8.79
 183,000 8.55 9.04 8.47 0 0 0
27/07/2022
8.55
 137,300 8.55 8.71 8.39 1,200 0 0.0
26/07/2022
8.55
 187,300 8.71 9.20 8.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |