CTCP Xây dựng Số 7 (vc7)

7.80
0
(0%)
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
(2026-02-11) 		-0.60 -7.14% 3,463,300 -4,600 -0.1
7.40
9.10
7.80
2 tháng
(2026-01-12) 		-1.61 -17.07% 7,632,000 -42,200 -0.4
7.40
9.50
7.80
3 tháng
(2025-12-15) 		-1.99 -20.29% 12,573,600 -19,300 -0.2
7.40
9.88
7.80
6 tháng
(2025-09-15) 		-3.79 -32.70% 31,187,700 -255,700 -3.0
7.40
12.35
7.80
12 tháng
(2025-03-18) 		-2.37 -23.27% 112,158,900 -176,800 -0.7
6.46
12.73
7.80
24 tháng
(2024-03-25) 		-5.50 -41.35% 253,641,861 -294,500 -3.1
6.46
14.35
7.80
36 tháng
(2023-03-29) 		2.26 40.87% 372,237,132 -18,502 0.3
5.54
27.28
7.80
60 tháng
(2021-04-08) 		-2.57 -24.75% 467,478,517 -19,492 0.1
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)
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
26/11/2021
21.25
 222,700 21.74 21.99 20.36 0 0 0
25/11/2021
21.74
 137,404 20.60 21.99 20.52 0 800 -0.0
24/11/2021
20.60
 202,200 19.95 21.42 18.81 0 6,800 -0.2
23/11/2021
19.95
 316,542 19.62 21.50 17.75 0 0 0
22/11/2021
19.62
 482,402 21.74 21.99 19.62 0 0 0
19/11/2021
21.74
 665,434 23.37 24.02 21.58 1,200 0 0.0
18/11/2021
23.37
 875,931 24.67 25.24 22.56 2,000 0 0.1
17/11/2021
24.67
 332,340 25.41 25.81 24.27 0 3,000 -0.1
16/11/2021
25.41
 402,674 27.28 27.44 25.24 100 0 0.0
15/11/2021
27.28
 593,713 27.12 28.91 25.65 0 0 0
12/11/2021
27.12
 355,696 25.98 27.77 25.24 300 2,000 -0.1
11/11/2021
25.98
 581,699 23.61 25.98 23.94 0 0 0
10/11/2021
23.61
 473,635 21.90 23.94 22.07 5,000 0 0.1
09/11/2021
21.90
 405,903 23.21 23.29 21.58 0 0 0
08/11/2021
23.21
 366,706 23.53 24.43 23.21 5,100 2,500 0.1
05/11/2021
23.53
 428,497 22.31 24.18 22.80 900 1,000 -0.0
04/11/2021
22.31
 397,919 21.17 22.31 20.36 0 0 0
03/11/2021
21.17
 1,061,188 20.93 22.96 18.97 2,500 5,400 -0.1
02/11/2021
20.93
 441,825 19.05 20.93 19.05 0 1,000 -0.0
01/11/2021
19.05
 428,200 19.22 20.60 18.73 2,000 0 0.0
29/10/2021
19.22
 593,352 17.51 19.22 17.02 5,400 0 0.1
28/10/2021
17.51
 425,237 16.45 18.08 16.45 1,500 12,100 -0.2
27/10/2021
16.45
 447,400 14.98 16.45 15.47 0 0 0
26/10/2021
14.98
 450,100 13.68 14.98 13.35 0 0 0
25/10/2021
13.68
 300,400 13.84 14.25 13.52 0 0 0
22/10/2021
13.84
 374,700 13.27 14.25 13.35 0 0 0
21/10/2021
13.27
 257,000 12.13 13.27 12.13 0 0 0
20/10/2021: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
20/10/2021
12.13
 339,400 11.07 12.13 11.81 0 0 0
19/10/2021
11.07
 348,700 11.27 11.46 11.07 2,000 0 0.0
18/10/2021
11.27
 378,400 12.17 12.17 11.14 1,000 0 0
15/10/2021
12.17
 261,700 12.23 12.36 11.85 2,700 0 0.1
14/10/2021
12.23
 244,900 12.23 12.49 12.10 0 0 0
13/10/2021
12.23
 370,000 11.91 12.36 11.91 6,300 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |