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)
17/08/2021
9.01
 18,900 8.95 9.01 8.82 0 0 0
16/08/2021
8.95
 40,100 8.63 9.21 8.63 0 0 0
13/08/2021
8.63
 99,500 9.46 9.46 8.56 0 0 0
12/08/2021
9.46
 59,300 9.53 9.53 8.89 0 0 0
11/08/2021
9.53
 79,400 9.46 9.66 9.34 0 0 0
10/08/2021
9.46
 71,400 9.46 10.37 9.34 0 0 0
09/08/2021
9.46
 162,015 8.95 9.66 8.95 0 0 0
06/08/2021
8.95
 204,600 8.18 8.95 8.18 0 0 0
05/08/2021
8.18
 22,000 7.98 8.31 8.05 0 0 0
04/08/2021
7.98
 47,700 7.73 8.05 7.73 0 0 0
03/08/2021
7.73
 55,200 7.86 7.86 7.73 0 0 0
02/08/2021
7.86
 19,600 7.86 7.98 7.66 0 0 0
30/07/2021
7.86
 56,900 7.79 7.92 7.73 0 0 0
29/07/2021
7.79
 18,100 7.73 7.79 7.66 0 0 0
28/07/2021
7.73
 11,400 7.73 7.79 7.66 0 0 0
27/07/2021
7.73
 11,000 7.79 8.05 7.73 0 0 0
26/07/2021
7.79
 20,918 7.73 7.79 7.66 0 0 0
23/07/2021
7.73
 32,800 7.92 7.92 7.73 0 0 0
22/07/2021
7.92
 38,400 7.92 7.98 7.53 0 0 0
21/07/2021
7.92
 54,800 7.66 8.05 7.73 0 0 0
20/07/2021
7.66
 24,300 7.73 7.92 7.66 0 0 0
19/07/2021
7.73
 26,800 7.79 8.05 7.40 0 0 0
16/07/2021
7.79
 25,100 7.92 7.98 7.79 0 0 0
15/07/2021
7.92
 2,700 7.92 8.05 7.92 0 0 0
14/07/2021
7.92
 2,900 7.92 8.05 7.53 0 0 0
13/07/2021
7.92
 642 7.86 8.05 7.92 0 0 0
12/07/2021
7.86
 48,100 7.92 8.43 7.28 0 0 0
09/07/2021
7.92
 20,600 8.37 8.37 7.92 0 0 0
08/07/2021
8.37
 1,300 8.11 8.50 8.11 0 0 0
07/07/2021
8.11
 33,160 8.24 8.69 7.92 0 0 0
06/07/2021
8.24
 53,200 8.37 8.56 8.24 0 0 0
05/07/2021
8.37
 68,300 8.63 8.69 8.31 0 0 0
02/07/2021
8.63
 49,600 8.56 9.40 8.37 0 0 0
01/07/2021
8.56
 70,600 8.56 8.82 8.24 0 0 0
30/06/2021
8.56
 18,400 8.69 8.82 8.05 0 0 0
29/06/2021
8.69
 34,300 9.21 9.21 8.69 0 200 -0.0
28/06/2021
9.21
 8,200 9.53 9.53 9.08 0 0 0
25/06/2021
9.53
 42,700 9.46 10.30 9.21 0 0 0
24/06/2021
9.46
 157,460 8.63 9.46 8.82 200 0 0.0
23/06/2021
8.63
 1,505 8.63 8.89 8.43 0 0 0
22/06/2021
8.63
 12,800 8.69 9.01 8.50 0 0 0
21/06/2021
8.69
 13,900 8.43 9.14 8.37 0 0 0
18/06/2021
8.43
 31,673 8.76 8.76 8.43 0 0 0
17/06/2021
8.76
 12,400 8.50 8.82 8.37 0 0 0
16/06/2021
8.50
 4,200 8.76 8.95 8.50 0 0 0
15/06/2021
8.76
 17,646 8.89 8.95 8.50 0 0 0
14/06/2021
8.89
 15,383 9.08 9.53 8.82 0 0 0
11/06/2021
9.08
 30,270 8.95 9.53 8.69 0 0 0
10/06/2021
8.95
 38,100 8.69 9.01 8.24 0 0 0
09/06/2021
8.69
 14,700 8.69 9.01 8.43 0 0 0
08/06/2021
8.69
 23,808 9.08 9.08 8.56 0 0 0
07/06/2021
9.08
 21,183 9.27 9.53 8.69 0 0 0
04/06/2021
9.27
 95,737 8.63 9.27 8.63 0 0 0
03/06/2021
8.63
 87,500 7.86 8.63 7.86 0 0 0
02/06/2021
7.86
 57,000 7.92 8.43 7.66 0 0 0
01/06/2021
7.92
 29,038 8.05 8.11 7.73 0 0 0
31/05/2021
8.05
 56,536 8.11 8.11 7.60 0 0 0
28/05/2021
8.11
 37,500 8.11 8.31 7.86 0 0 0
27/05/2021
8.11
 27,700 8.43 8.56 8.05 0 0 0
26/05/2021
8.43
 27,800 8.63 9.01 8.05 0 0 0
25/05/2021
8.63
 14,900 8.69 8.69 8.37 1,800 0 0.0
24/05/2021
8.69
 17,500 8.31 8.95 8.37 0 0 0
21/05/2021
8.31
 55,709 7.60 8.31 7.60 0 0 0
20/05/2021
7.60
 119,200 8.31 8.37 7.53 0 0 0
19/05/2021
8.31
 63,700 8.95 9.21 8.31 0 0 0
18/05/2021
8.95
 88,700 8.82 9.21 8.69 0 0 0
17/05/2021
8.82
 101,900 9.59 9.59 8.82 0 0 0
14/05/2021
9.59
 76,865 9.59 9.66 9.53 0 0 0
13/05/2021
9.59
 113,200 9.66 9.85 9.59 0 0 0
12/05/2021
9.66
 248,871 9.53 9.72 9.53 0 0 0
11/05/2021
9.53
 25,620 9.59 9.59 9.34 0 0 0
10/05/2021
9.59
 26,401 9.79 9.79 9.34 0 0 0
07/05/2021
9.79
 66,000 9.79 10.30 9.46 0 0 0
06/05/2021
9.79
 13,200 9.92 9.98 9.59 0 0 0
05/05/2021
9.92
 82,024 9.53 10.43 9.53 0 0 0
04/05/2021
9.53
 29,100 9.59 9.59 9.27 0 0 0
29/04/2021
9.59
 26,400 9.66 9.66 9.40 0 0 0
28/04/2021
9.66
 56,667 9.66 9.85 9.59 0 0 0
27/04/2021
9.66
 60,580 9.53 9.85 9.21 0 0 0
26/04/2021
9.53
 58,126 9.66 9.72 9.34 0 0 0
23/04/2021
9.66
 13,873 9.72 9.79 9.08 0 0 0
22/04/2021
9.72
 25,600 9.85 9.85 9.40 0 0 0
20/04/2021
9.85
 83,100 9.85 9.98 9.46 0 0 0
19/04/2021
9.85
 58,200 9.92 9.92 9.46 0 0 0
16/04/2021
9.92
 79,692 10.11 10.24 9.72 0 0 0
15/04/2021
10.11
 49,603 10.69 10.82 10.11 0 1,000 -0.0
14/04/2021
10.69
 60,020 10.75 10.75 10.43 0 0 0
13/04/2021
10.75
 119,987 10.11 10.95 9.66 0 0 0
12/04/2021
10.11
 85,729 10.49 10.49 9.46 0 0 0
09/04/2021
10.49
 70,900 10.37 10.49 10.30 0 0 0
08/04/2021
10.37
 60,309 10.49 10.49 10.24 0 0 0
07/04/2021
10.49
 88,134 10.69 10.95 10.24 0 0 0
06/04/2021
10.69
 78,774 10.69 10.88 10.37 0 0 0
05/04/2021
10.69
 121,071 10.11 11.01 10.30 0 0 0
02/04/2021
10.11
 130,722 10.30 10.30 10.04 0 0 0
01/04/2021
10.30
 84,090 10.30 10.62 10.11 0 0 0
31/03/2021
10.30
 66,400 10.30 10.75 10.04 0 0 0
30/03/2021
10.30
 80,925 10.88 10.88 10.30 0 0 0
29/03/2021
10.88
 82,981 11.33 11.33 10.69 0 0 0
26/03/2021
11.33
 117,472 11.59 11.59 10.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |