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)
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
26/04/2022
11.32
 166,900 10.83 11.32 10.18 0 0 0
25/04/2022
10.83
 216,600 10.99 11.56 10.42 0 0 0
22/04/2022
10.99
 277,700 10.26 11.16 9.77 0 0 0
21/04/2022
10.26
 425,200 11.40 11.40 10.26 0 0 0
20/04/2022
11.40
 270,300 12.38 12.62 11.40 0 0 0
19/04/2022
12.38
 308,200 13.68 14.09 12.38 0 0 0
18/04/2022
13.68
 461,900 15.15 15.15 13.68 0 0 0
15/04/2022
15.15
 263,300 15.80 16.04 14.90 0 0 0
14/04/2022
15.80
 124,700 16.29 16.69 15.80 100 0 0.0
13/04/2022
16.29
 272,603 16.53 16.86 15.47 0 0 0
12/04/2022
16.53
 161,600 17.59 17.91 16.53 0 0 0
08/04/2022
17.59
 155,321 17.91 18.08 17.59 0 0 0
07/04/2022
17.91
 257,320 18.65 18.65 17.59 0 0 0
06/04/2022
18.65
 281,700 18.65 18.89 18.24 0 0 0
05/04/2022
18.65
 208,957 18.65 18.89 18.40 0 0 0
04/04/2022
18.65
 260,301 18.89 19.22 18.65 100 0 0.0
01/04/2022
18.89
 298,100 18.32 18.89 17.91 0 0 0
31/03/2022
18.32
 390,519 18.81 19.14 18.16 0 0 0
30/03/2022
18.81
 542,203 19.79 20.03 18.32 0 0 0
29/03/2022
19.79
 295,200 19.79 20.19 19.62 0 0 0
28/03/2022
19.79
 685,900 20.68 20.68 19.14 0 0 0
25/03/2022
20.68
 449,214 20.36 21.09 20.36 0 0 0
24/03/2022
20.36
 542,691 20.36 21.01 19.54 0 0 0
23/03/2022
20.36
 347,105 20.52 20.93 20.03 0 0 0
22/03/2022
20.52
 447,430 21.17 21.99 20.52 0 0 0
21/03/2022
21.17
 998,042 19.38 21.17 19.46 0 0 0
18/03/2022
19.38
 242,039 19.38 19.71 19.30 0 0 0
17/03/2022
19.38
 268,108 19.38 19.79 19.38 0 0 0
16/03/2022
19.38
 151,800 19.14 19.79 19.14 0 0 0
15/03/2022
19.14
 273,923 18.65 19.14 18.57 0 0 0
14/03/2022
18.65
 284,400 18.40 18.81 18.00 0 0 0
11/03/2022
18.40
 286,213 19.14 19.22 18.40 0 0 0
10/03/2022
19.14
 171,000 18.73 19.95 18.97 0 0 0
09/03/2022
18.73
 437,311 19.14 19.46 18.16 0 0 0
08/03/2022
19.14
 501,220 19.95 20.11 19.14 0 0 0
07/03/2022
19.95
 488,400 20.44 20.85 19.95 0 0 0
04/03/2022
20.44
 521,759 19.95 20.76 19.87 0 0 0
03/03/2022
19.95
 474,700 19.46 20.03 19.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |