CTCP Xây dựng Số 7 (vc7)

8.40
-0.40
(-4.55%)
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
(2025-12-29) 		-0.70 -7.37% 4,748,600 15,700 0.2
8.40
10.20
8.40
2 tháng
(2025-12-01) 		-1.70 -16.19% 9,009,700 -9,000 -0.1
8.40
10.70
8.40
3 tháng
(2025-10-30) 		-2.10 -19.27% 11,978,600 -101,100 -1.1
8.40
10.90
8.40
6 tháng
(2025-08-01) 		-1.50 -14.56% 56,825,200 -16,100 -0.3
8.40
13.40
8.40
12 tháng
(2025-02-03) 		-1.10 -11.11% 123,006,846 -112,400 -0.1
6.80
13.40
8.40
24 tháng
(2024-02-15) 		-3.40 -27.87% 268,607,663 -3,901 0.6
6.80
15.10
8.40
36 tháng
(2023-02-13) 		2.80 46.67% 369,649,776 11,908 0.6
5.74
28.71
8.40
60 tháng
(2021-02-23) 		2.77 45.89% 466,089,681 18,008 0.4
3.86
28.71
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
16.46
 542,923 18.26 18.94 16.46 0 0 0
21/01/2022
18.26
 329,095 16.63 18.26 16.63 0 0 0
20/01/2022
16.63
 367,900 15.17 16.63 14.06 0 0 0
19/01/2022
15.17
 719,000 16.80 16.80 15.17 0 0 0
18/01/2022
16.80
 636,900 18.60 18.60 16.80 0 0 0
17/01/2022
18.60
 537,174 20.66 22.29 18.60 0 0 0
14/01/2022
20.66
 588,545 21.00 21.86 18.94 0 100 -0.0
13/01/2022
21.00
 658,379 23.31 24.34 21.00 0 0 0
12/01/2022
23.31
 987,400 25.20 26.06 22.71 0 0 0
11/01/2022
25.20
 1,427,506 25.20 27.69 24.86 0 10,000 -0.3
10/01/2022
25.20
 1,138,046 23.06 25.29 23.57 0 0 0
07/01/2022
23.06
 1,251,360 21.00 23.06 19.71 0 2,000 -0.1
06/01/2022
21.00
 286,161 21.51 22.71 20.66 0 0 0
05/01/2022
21.51
 221,565 21.94 22.71 21.43 0 0 0
04/01/2022
21.94
 160,996 21.17 22.71 21.17 0 0 0
31/12/2021
21.17
 150,964 22.29 22.29 21.17 0 0 0
30/12/2021
22.29
 138,200 22.71 23.14 21.86 0 0 0
29/12/2021
22.71
 324,499 23.40 23.83 21.94 0 0 0
28/12/2021
23.40
 283,700 23.40 24.51 23.14 0 0 0
27/12/2021
23.40
 330,029 24.34 24.51 21.94 0 0 0
24/12/2021
24.34
 275,100 25.46 26.14 23.57 300 0 0.0
23/12/2021
25.46
 785,008 24.60 26.57 24.00 0 0 0
22/12/2021
24.60
 924,499 22.37 24.60 22.37 0 0 0
21/12/2021
22.37
 216,445 22.63 22.89 22.03 0 0 0
20/12/2021
22.63
 460,722 21.51 23.14 21.51 0 0 0
17/12/2021
21.51
 539,131 19.63 21.51 19.63 0 0 0
16/12/2021
19.63
 251,600 19.46 19.71 19.03 0 0 0
15/12/2021
19.46
 102,900 19.97 20.57 18.86 0 0 0
14/12/2021
19.97
 96,600 20.31 21.00 19.89 0 0 0
13/12/2021
20.31
 123,600 19.80 20.49 19.71 0 500 -0.0
10/12/2021
19.80
 111,292 20.23 20.23 19.54 0 0 0
09/12/2021
20.23
 73,900 20.23 20.40 19.37 0 0 0
08/12/2021
20.23
 99,140 20.14 20.57 20.06 0 0 0
07/12/2021
20.14
 120,100 19.29 20.31 18.86 0 0 0
06/12/2021
19.29
 211,563 21.43 21.43 19.29 0 0 0
03/12/2021
21.43
 115,700 22.20 22.29 21.00 0 0 0
02/12/2021
22.20
 118,700 21.86 22.29 21.43 0 0 0
01/12/2021
21.86
 159,590 22.37 22.37 20.57 0 0 0
30/11/2021
22.37
 101,100 22.80 24.43 22.29 500 0 0.0
29/11/2021
22.80
 184,600 22.37 22.89 21.00 0 0 0
26/11/2021
22.37
 222,700 22.89 23.14 21.43 0 0 0
25/11/2021
22.89
 137,404 21.69 23.14 21.60 0 800 -0.0
24/11/2021
21.69
 202,200 21.00 22.54 19.80 0 6,800 -0.2
23/11/2021
21.00
 316,542 20.66 22.63 18.69 0 0 0
22/11/2021
20.66
 482,402 22.89 23.14 20.66 0 0 0
19/11/2021
22.89
 665,434 24.60 25.29 22.71 1,200 0 0.0
18/11/2021
24.60
 875,931 25.97 26.57 23.74 2,000 0 0.1
17/11/2021
25.97
 332,340 26.74 27.17 25.54 0 3,000 -0.1
16/11/2021
26.74
 402,674 28.71 28.89 26.57 100 0 0.0
15/11/2021
28.71
 593,713 28.54 30.43 27.00 0 0 0
12/11/2021
28.54
 355,696 27.34 29.23 26.57 300 2,000 -0.1
11/11/2021
27.34
 581,699 24.86 27.34 25.20 0 0 0
10/11/2021
24.86
 473,635 23.06 25.20 23.23 5,000 0 0.1
09/11/2021
23.06
 405,903 24.43 24.51 22.71 0 0 0
08/11/2021
24.43
 366,706 24.77 25.71 24.43 5,100 2,500 0.1
05/11/2021
24.77
 428,497 23.49 25.46 24.00 900 1,000 -0.0
04/11/2021
23.49
 397,919 22.29 23.49 21.43 0 0 0
03/11/2021
22.29
 1,061,188 22.03 24.17 19.97 2,500 5,400 -0.1
02/11/2021
22.03
 441,825 20.06 22.03 20.06 0 1,000 -0.0
01/11/2021
20.06
 428,200 20.23 21.69 19.71 2,000 0 0.0
29/10/2021
20.23
 593,352 18.43 20.23 17.91 5,400 0 0.1
28/10/2021
18.43
 425,237 17.31 19.03 17.31 1,500 12,100 -0.2
27/10/2021
17.31
 447,400 15.77 17.31 16.29 0 0 0
26/10/2021
15.77
 450,100 14.40 15.77 14.06 0 0 0
25/10/2021
14.40
 300,400 14.57 15.00 14.23 0 0 0
22/10/2021
14.57
 374,700 13.97 15.00 14.06 0 0 0
21/10/2021
13.97
 257,000 12.77 13.97 12.77 0 0 0
20/10/2021: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
20/10/2021
12.77
 339,400 11.66 12.77 12.43 0 0 0
19/10/2021
11.66
 348,700 11.86 12.06 11.66 2,000 0 0.0
18/10/2021
11.86
 378,400 12.81 12.81 11.72 1,000 0 0
15/10/2021
12.81
 261,700 12.88 13.01 12.47 2,700 0 0.1
14/10/2021
12.88
 244,900 12.88 13.15 12.74 0 0 0
13/10/2021
12.88
 370,000 12.54 13.01 12.54 6,300 1,000 0.1
12/10/2021
12.54
 283,300 13.08 13.08 12.54 0 0 0
11/10/2021
13.08
 330,700 12.94 13.28 12.33 0 0 0
08/10/2021
12.94
 289,500 13.28 13.55 12.74 0 0 0
07/10/2021
13.28
 319,102 13.42 14.44 13.28 0 0 0
06/10/2021
13.42
 293,800 12.20 13.42 12.27 0 0 0
05/10/2021
12.20
 700,900 13.15 13.15 11.86 0 0 0
04/10/2021
13.15
 560,797 14.57 14.71 13.15 0 0 0
01/10/2021
14.57
 352,302 14.03 14.84 13.89 0 0 0
30/09/2021
14.03
 568,376 12.81 14.03 12.54 0 0 0
29/09/2021
12.81
 347,200 12.54 13.08 12.54 0 0 0
28/09/2021
12.54
 463,625 11.66 12.54 11.52 0 0 0
27/09/2021
11.66
 389,915 11.59 12.61 11.52 0 0 0
24/09/2021
11.59
 275,400 11.25 12.06 10.84 0 0 0
23/09/2021
11.25
 336,700 12.00 12.00 11.25 0 0 0
22/09/2021
12.00
 288,550 11.11 12.20 11.18 0 0 0
21/09/2021
11.11
 123,319 10.91 11.39 10.57 100 0 0.0
20/09/2021
10.91
 306,100 9.96 10.91 9.96 0 0 0
17/09/2021
9.96
 55,206 9.90 10.10 9.76 0 0 0
16/09/2021
9.90
 56,400 9.96 9.96 9.69 0 0 0
15/09/2021
9.96
 37,400 9.96 10.03 9.62 0 0 0
14/09/2021
9.96
 89,217 9.96 9.96 9.49 0 0 0
13/09/2021
9.96
 33,502 10.10 10.17 9.62 0 0 0
10/09/2021
10.10
 24,100 10.03 10.10 9.96 0 0 0
09/09/2021
10.03
 55,130 9.56 10.50 9.56 0 0 0
08/09/2021
9.56
 75,600 10.17 10.17 9.56 0 0 0
07/09/2021
10.17
 70,911 10.71 10.71 9.96 0 0 0
06/09/2021
10.71
 132,758 9.83 10.78 9.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |