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)
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
02/03/2022
19.46
 527,009 19.30 20.19 18.73 0 0 0
01/03/2022
19.30
 500,084 18.57 19.95 18.40 0 0 0
28/02/2022
18.57
 371,000 18.57 19.05 17.75 0 0 0
25/02/2022
18.57
 316,945 18.24 18.89 18.16 0 0 0
24/02/2022
18.24
 659,373 19.14 19.46 17.26 0 0 0
23/02/2022
19.14
 310,200 18.89 19.46 18.73 0 0 0
22/02/2022
18.89
 592,901 20.11 20.19 18.40 0 0 0
21/02/2022
20.11
 550,586 18.89 20.76 18.89 0 0 0
18/02/2022
18.89
 581,600 17.59 18.97 17.10 0 0 0
17/02/2022
17.59
 299,410 17.34 18.08 17.10 0 0 0
16/02/2022
17.34
 411,271 16.45 17.91 16.45 0 0 0
15/02/2022
16.45
 304,320 16.29 16.86 15.96 0 0 0
14/02/2022
16.29
 254,644 16.94 16.94 16.29 100 0 0.0
11/02/2022
16.94
 126,035 17.26 17.67 16.77 0 0 0
10/02/2022
17.26
 238,287 17.10 17.91 17.10 0 0 0
09/02/2022
17.10
 260,400 16.37 17.51 16.20 0 0 0
08/02/2022
16.37
 181,604 16.53 16.69 16.20 200 0 0.0
07/02/2022
16.53
 145,000 16.20 17.59 16.53 0 0 0
28/01/2022
16.20
 194,272 16.94 16.94 15.80 0 0 0
27/01/2022
16.94
 164,500 17.18 17.91 16.45 0 0 0
26/01/2022
17.18
 158,600 17.18 18.00 16.94 0 0 0
25/01/2022
17.18
 348,662 15.63 17.18 14.41 0 0 0
24/01/2022
15.63
 542,923 17.34 18.00 15.63 0 0 0
21/01/2022
17.34
 329,095 15.80 17.34 15.80 0 0 0
20/01/2022
15.80
 367,900 14.41 15.80 13.35 0 0 0
19/01/2022
14.41
 719,000 15.96 15.96 14.41 0 0 0
18/01/2022
15.96
 636,900 17.67 17.67 15.96 0 0 0
17/01/2022
17.67
 537,174 19.62 21.17 17.67 0 0 0
14/01/2022
19.62
 588,545 19.95 20.76 18.00 0 100 -0.0
13/01/2022
19.95
 658,379 22.15 23.13 19.95 0 0 0
12/01/2022
22.15
 987,400 23.94 24.75 21.58 0 0 0
11/01/2022
23.94
 1,427,506 23.94 26.30 23.61 0 10,000 -0.3
10/01/2022
23.94
 1,138,046 21.90 24.02 22.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |