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)
01/09/2021
9.83
 61,600 10.10 10.37 9.83 0 0 0
31/08/2021
10.10
 119,961 9.42 10.30 9.42 0 0 0
30/08/2021
9.42
 54,100 9.29 9.49 9.15 0 0 0
27/08/2021
9.29
 87,817 9.22 9.35 8.88 0 0 0
26/08/2021
9.22
 40,000 9.15 9.29 9.01 0 0 0
25/08/2021
9.15
 43,321 9.08 9.49 8.88 0 0 0
24/08/2021
9.08
 52,500 8.81 9.15 8.81 0 0 0
23/08/2021
8.81
 38,100 8.81 9.01 8.13 0 0 0
20/08/2021
8.81
 72,900 9.42 9.49 8.81 0 0 0
19/08/2021
9.42
 14,000 9.29 9.62 9.22 0 0 0
18/08/2021
9.29
 28,200 9.49 9.49 9.15 0 0 0
17/08/2021
9.49
 18,900 9.42 9.49 9.29 0 0 0
16/08/2021
9.42
 40,100 9.08 9.69 9.08 0 0 0
13/08/2021
9.08
 99,500 9.96 9.96 9.01 0 0 0
12/08/2021
9.96
 59,300 10.03 10.03 9.35 0 0 0
11/08/2021
10.03
 79,400 9.96 10.17 9.83 0 0 0
10/08/2021
9.96
 71,400 9.96 10.91 9.83 0 0 0
09/08/2021
9.96
 162,015 9.42 10.17 9.42 0 0 0
06/08/2021
9.42
 204,600 8.61 9.42 8.61 0 0 0
05/08/2021
8.61
 22,000 8.40 8.74 8.47 0 0 0
04/08/2021
8.40
 47,700 8.13 8.47 8.13 0 0 0
03/08/2021
8.13
 55,200 8.27 8.27 8.13 0 0 0
02/08/2021
8.27
 19,600 8.27 8.40 8.07 0 0 0
30/07/2021
8.27
 56,900 8.20 8.34 8.13 0 0 0
29/07/2021
8.20
 18,100 8.13 8.20 8.07 0 0 0
28/07/2021
8.13
 11,400 8.13 8.20 8.07 0 0 0
27/07/2021
8.13
 11,000 8.20 8.47 8.13 0 0 0
26/07/2021
8.20
 20,918 8.13 8.20 8.07 0 0 0
23/07/2021
8.13
 32,800 8.34 8.34 8.13 0 0 0
22/07/2021
8.34
 38,400 8.34 8.40 7.93 0 0 0
21/07/2021
8.34
 54,800 8.07 8.47 8.13 0 0 0
20/07/2021
8.07
 24,300 8.13 8.34 8.07 0 0 0
19/07/2021
8.13
 26,800 8.20 8.47 7.79 0 0 0
16/07/2021
8.20
 25,100 8.34 8.40 8.20 0 0 0
15/07/2021
8.34
 2,700 8.34 8.47 8.34 0 0 0
14/07/2021
8.34
 2,900 8.34 8.47 7.93 0 0 0
13/07/2021
8.34
 642 8.27 8.47 8.34 0 0 0
12/07/2021
8.27
 48,100 8.34 8.88 7.66 0 0 0
09/07/2021
8.34
 20,600 8.81 8.81 8.34 0 0 0
08/07/2021
8.81
 1,300 8.54 8.95 8.54 0 0 0
07/07/2021
8.54
 33,160 8.68 9.15 8.34 0 0 0
06/07/2021
8.68
 53,200 8.81 9.01 8.68 0 0 0
05/07/2021
8.81
 68,300 9.08 9.15 8.74 0 0 0
02/07/2021
9.08
 49,600 9.01 9.90 8.81 0 0 0
01/07/2021
9.01
 70,600 9.01 9.29 8.68 0 0 0
30/06/2021
9.01
 18,400 9.15 9.29 8.47 0 0 0
29/06/2021
9.15
 34,300 9.69 9.69 9.15 0 200 -0.0
28/06/2021
9.69
 8,200 10.03 10.03 9.56 0 0 0
25/06/2021
10.03
 42,700 9.96 10.84 9.69 0 0 0
24/06/2021
9.96
 157,460 9.08 9.96 9.29 200 0 0.0
23/06/2021
9.08
 1,505 9.08 9.35 8.88 0 0 0
22/06/2021
9.08
 12,800 9.15 9.49 8.95 0 0 0
21/06/2021
9.15
 13,900 8.88 9.62 8.81 0 0 0
18/06/2021
8.88
 31,673 9.22 9.22 8.88 0 0 0
17/06/2021
9.22
 12,400 8.95 9.29 8.81 0 0 0
16/06/2021
8.95
 4,200 9.22 9.42 8.95 0 0 0
15/06/2021
9.22
 17,646 9.35 9.42 8.95 0 0 0
14/06/2021
9.35
 15,383 9.56 10.03 9.29 0 0 0
11/06/2021
9.56
 30,270 9.42 10.03 9.15 0 0 0
10/06/2021
9.42
 38,100 9.15 9.49 8.68 0 0 0
09/06/2021
9.15
 14,700 9.15 9.49 8.88 0 0 0
08/06/2021
9.15
 23,808 9.56 9.56 9.01 0 0 0
07/06/2021
9.56
 21,183 9.76 10.03 9.15 0 0 0
04/06/2021
9.76
 95,737 9.08 9.76 9.08 0 0 0
03/06/2021
9.08
 87,500 8.27 9.08 8.27 0 0 0
02/06/2021
8.27
 57,000 8.34 8.88 8.07 0 0 0
01/06/2021
8.34
 29,038 8.47 8.54 8.13 0 0 0
31/05/2021
8.47
 56,536 8.54 8.54 8.00 0 0 0
28/05/2021
8.54
 37,500 8.54 8.74 8.27 0 0 0
27/05/2021
8.54
 27,700 8.88 9.01 8.47 0 0 0
26/05/2021
8.88
 27,800 9.08 9.49 8.47 0 0 0
25/05/2021
9.08
 14,900 9.15 9.15 8.81 1,800 0 0.0
24/05/2021
9.15
 17,500 8.74 9.42 8.81 0 0 0
21/05/2021
8.74
 55,709 8.00 8.74 8.00 0 0 0
20/05/2021
8.00
 119,200 8.74 8.81 7.93 0 0 0
19/05/2021
8.74
 63,700 9.42 9.69 8.74 0 0 0
18/05/2021
9.42
 88,700 9.29 9.69 9.15 0 0 0
17/05/2021
9.29
 101,900 10.10 10.10 9.29 0 0 0
14/05/2021
10.10
 76,865 10.10 10.17 10.03 0 0 0
13/05/2021
10.10
 113,200 10.17 10.37 10.10 0 0 0
12/05/2021
10.17
 248,871 10.03 10.23 10.03 0 0 0
11/05/2021
10.03
 25,620 10.10 10.10 9.83 0 0 0
10/05/2021
10.10
 26,401 10.30 10.30 9.83 0 0 0
07/05/2021
10.30
 66,000 10.30 10.84 9.96 0 0 0
06/05/2021
10.30
 13,200 10.44 10.50 10.10 0 0 0
05/05/2021
10.44
 82,024 10.03 10.98 10.03 0 0 0
04/05/2021
10.03
 29,100 10.10 10.10 9.76 0 0 0
29/04/2021
10.10
 26,400 10.17 10.17 9.90 0 0 0
28/04/2021
10.17
 56,667 10.17 10.37 10.10 0 0 0
27/04/2021
10.17
 60,580 10.03 10.37 9.69 0 0 0
26/04/2021
10.03
 58,126 10.17 10.23 9.83 0 0 0
23/04/2021
10.17
 13,873 10.23 10.30 9.56 0 0 0
22/04/2021
10.23
 25,600 10.37 10.37 9.90 0 0 0
20/04/2021
10.37
 83,100 10.37 10.50 9.96 0 0 0
19/04/2021
10.37
 58,200 10.44 10.44 9.96 0 0 0
16/04/2021
10.44
 79,692 10.64 10.78 10.23 0 0 0
15/04/2021
10.64
 49,603 11.25 11.39 10.64 0 1,000 -0.0
14/04/2021
11.25
 60,020 11.32 11.32 10.98 0 0 0
13/04/2021
11.32
 119,987 10.64 11.52 10.17 0 0 0
12/04/2021
10.64
 85,729 11.05 11.05 9.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |