CTCP Xây dựng Số 7 (vc7)

8.50
-0.10
(-1.16%)
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
(2026-05-13) 		0.40 4.88% 3,276,800 1,000 0
8
9
8.50
2 tháng
(2026-04-13) 		0.50 6.17% 4,997,100 -3,700 0
7.70
9
8.50
3 tháng
(2026-03-16) 		0.80 10.26% 7,743,800 -19,500 -0.3
7.60
9
8.50
6 tháng
(2025-12-15) 		-1.19 -12.11% 20,436,800 -38,800 -0.5
7.40
9.88
8.50
12 tháng
(2025-06-17) 		0.14 1.71% 89,666,700 -42,000 -0.7
7.40
12.73
8.50
24 tháng
(2024-06-24) 		-2.23 -20.59% 211,091,591 -18,000 0.6
6.46
14.16
8.50
36 tháng
(2023-06-28) 		-6.22 -41.97% 359,514,093 -39,492 0.0
6.46
27.28
8.50
60 tháng
(2021-07-08) 		0.23 2.75% 472,097,742 -39,792 -0.3
3.66
27.28
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |