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)
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
07/01/2022
21.90
 1,251,360 19.95 21.90 18.73 0 2,000 -0.1
06/01/2022
19.95
 286,161 20.44 21.58 19.62 0 0 0
05/01/2022
20.44
 221,565 20.85 21.58 20.36 0 0 0
04/01/2022
20.85
 160,996 20.11 21.58 20.11 0 0 0
31/12/2021
20.11
 150,964 21.17 21.17 20.11 0 0 0
30/12/2021
21.17
 138,200 21.58 21.99 20.76 0 0 0
29/12/2021
21.58
 324,499 22.23 22.64 20.85 0 0 0
28/12/2021
22.23
 283,700 22.23 23.29 21.99 0 0 0
27/12/2021
22.23
 330,029 23.13 23.29 20.85 0 0 0
24/12/2021
23.13
 275,100 24.18 24.84 22.39 300 0 0.0
23/12/2021
24.18
 785,008 23.37 25.24 22.80 0 0 0
22/12/2021
23.37
 924,499 21.25 23.37 21.25 0 0 0
21/12/2021
21.25
 216,445 21.50 21.74 20.93 0 0 0
20/12/2021
21.50
 460,722 20.44 21.99 20.44 0 0 0
17/12/2021
20.44
 539,131 18.65 20.44 18.65 0 0 0
16/12/2021
18.65
 251,600 18.48 18.73 18.08 0 0 0
15/12/2021
18.48
 102,900 18.97 19.54 17.91 0 0 0
14/12/2021
18.97
 96,600 19.30 19.95 18.89 0 0 0
13/12/2021
19.30
 123,600 18.81 19.46 18.73 0 500 -0.0
10/12/2021
18.81
 111,292 19.22 19.22 18.57 0 0 0
09/12/2021
19.22
 73,900 19.22 19.38 18.40 0 0 0
08/12/2021
19.22
 99,140 19.14 19.54 19.05 0 0 0
07/12/2021
19.14
 120,100 18.32 19.30 17.91 0 0 0
06/12/2021
18.32
 211,563 20.36 20.36 18.32 0 0 0
03/12/2021
20.36
 115,700 21.09 21.17 19.95 0 0 0
02/12/2021
21.09
 118,700 20.76 21.17 20.36 0 0 0
01/12/2021
20.76
 159,590 21.25 21.25 19.54 0 0 0
30/11/2021
21.25
 101,100 21.66 23.21 21.17 500 0 0.0
29/11/2021
21.66
 184,600 21.25 21.74 19.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |