CTCP Xây dựng Số 7 (vc7)

7.80
-0.10
(-1.27%)
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
(2026-03-30) 		-0.20 -2.47% 2,100,800 -19,100 -0.4
7.80
8.30
7.80
2 tháng
(2026-03-02) 		-0.90 -10.23% 5,528,800 -26,100 -0.4
7.40
8.80
7.80
3 tháng
(2026-01-29) 		-0.50 -5.95% 8,732,700 -41,300 -0.5
7.40
9.10
7.80
6 tháng
(2025-10-31) 		-2.36 -23% 20,661,100 -143,400 -1.6
7.40
10.36
7.80
12 tháng
(2025-05-05) 		0.39 5.26% 100,927,200 -245,400 -0.9
7.40
12.73
7.80
24 tháng
(2024-05-09) 		-3.50 -30.70% 227,715,178 -101,100 -0.5
6.46
14.16
7.80
36 tháng
(2023-05-15) 		0.65 9.01% 370,914,111 -39,886 -0.0
6.46
27.28
7.80
60 tháng
(2021-05-25) 		-0.73 -8.43% 469,145,541 -36,292 -0.2
3.66
27.28
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/07/2022
8.71
 163,600 8.88 8.96 8.55 0 0 0
22/07/2022
8.88
 208,200 9.28 9.69 8.88 0 0 0
21/07/2022
9.28
 273,900 9.45 9.45 9.04 0 0 0
20/07/2022
9.45
 227,130 9.04 9.61 8.96 0 0 0
19/07/2022
9.04
 197,700 9.04 9.61 8.96 0 0 0
18/07/2022
9.04
 481,200 8.47 9.28 8.47 0 0 0
15/07/2022
8.47
 187,310 8.14 8.55 8.22 0 0 0
14/07/2022
8.14
 91,463 8.06 8.22 7.90 0 0 0
13/07/2022
8.06
 195,700 7.82 8.14 7.90 0 0 0
12/07/2022
7.82
 114,100 7.41 7.82 7.57 0 0 0
11/07/2022
7.41
 133,000 7.74 7.98 7.41 0 0 0
08/07/2022
7.74
 100,000 7.41 7.90 7.49 0 0 0
07/07/2022
7.41
 29,300 7.41 7.49 6.92 0 0 0
06/07/2022
7.41
 132,900 7.65 7.65 7.17 0 0 0
05/07/2022
7.65
 97,400 7.82 7.82 7.33 0 0 0
04/07/2022
7.82
 83,500 7.82 8.22 7.82 0 0 0
01/07/2022
7.82
 74,200 7.65 7.90 7.25 0 0 0
30/06/2022
7.65
 173,600 8.39 8.39 7.57 0 0 0
29/06/2022
8.39
 36,300 8.39 8.47 8.06 0 0 0
28/06/2022
8.39
 146,827 7.98 8.55 7.82 0 0 0
27/06/2022
7.98
 65,200 7.82 8.06 7.57 0 0 0
24/06/2022
7.82
 166,400 7.74 8.31 7.74 0 0 0
23/06/2022
7.74
 108,327 7.49 7.74 7.33 0 0 0
22/06/2022
7.49
 251,100 6.84 7.49 6.68 0 0 0
21/06/2022
6.84
 267,500 7.33 7.33 6.60 0 0 0
20/06/2022
7.33
 156,200 8.14 8.14 7.33 0 0 0
17/06/2022
8.14
 273,732 9.04 9.28 8.14 0 0 0
16/06/2022
9.04
 141,450 8.96 9.20 8.79 0 0 0
15/06/2022
8.96
 191,900 9.53 10.18 8.63 0 0 0
14/06/2022
9.53
 117,532 9.36 9.53 9.20 0 0 0
13/06/2022
9.36
 295,002 10.34 10.34 9.36 0 0 0
10/06/2022
10.34
 228,400 10.75 11.07 10.34 0 0 0
09/06/2022
10.75
 182,900 11.16 11.16 10.75 0 0 0
08/06/2022
11.16
 181,300 10.75 11.32 10.50 0 0 0
07/06/2022
10.75
 446,730 11.64 11.64 10.50 0 0 0
06/06/2022
11.64
 299,079 11.64 12.21 11.16 0 0 0
03/06/2022
11.64
 226,944 11.89 12.13 11.40 0 0 0
02/06/2022
11.89
 631,880 10.83 11.89 10.59 0 0 0
01/06/2022
10.83
 319,711 10.67 10.91 10.59 0 0 0
31/05/2022
10.67
 234,704 10.83 10.91 10.42 0 0 0
30/05/2022
10.83
 225,100 10.91 10.99 10.59 0 1,000 -0.0
27/05/2022
10.91
 177,100 11.07 11.24 10.83 0 0 0
26/05/2022
11.07
 269,218 10.75 11.32 10.83 0 0 0
25/05/2022
10.75
 189,400 10.34 10.83 10.18 0 0 0
24/05/2022
10.34
 141,800 10.26 10.59 10.02 0 0 0
23/05/2022
10.26
 280,800 10.59 10.83 10.02 1,000 0 0.0
20/05/2022
10.59
 118,800 10.34 10.75 10.26 0 0 0
19/05/2022
10.34
 216,700 10.02 10.34 9.61 0 0 0
18/05/2022
10.02
 295,500 10.10 10.59 9.85 0 0 0
17/05/2022
10.10
 197,430 9.53 10.10 9.36 0 0 0
16/05/2022
9.53
 116,900 9.28 9.93 9.28 0 0 0
13/05/2022
9.28
 298,600 9.77 10.10 8.79 0 0 0
12/05/2022
9.77
 185,798 10.42 10.67 9.61 0 0 0
11/05/2022
10.42
 172,900 9.77 10.42 9.36 0 0 0
10/05/2022
9.77
 114,400 9.93 10.10 9.12 0 0 0
09/05/2022
9.93
 135,900 10.99 10.99 9.93 0 0 0
06/05/2022
10.99
 118,400 11.56 11.56 10.83 0 0 0
05/05/2022
11.56
 87,945 11.89 12.13 11.24 0 0 0
04/05/2022
11.89
 135,733 12.05 12.13 11.56 0 0 0
29/04/2022
12.05
 196,200 11.89 12.13 11.64 0 0 0
28/04/2022
11.89
 164,412 11.73 12.13 11.81 0 0 0
27/04/2022
11.73
 212,478 11.32 11.81 11.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |