CTCP Xây dựng Số 7 (vc7)

7.30
0.10
(1.39%)
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
(2026-06-29) 		-1.10 -13.25% 1,668,700 0 0
7.20
8.30
7.30
2 tháng
(2026-06-01) 		-1.20 -14.29% 4,329,400 -12,800 0
7.20
8.80
7.30
3 tháng
(2026-05-04) 		-0.60 -7.69% 7,236,200 -16,600 0
7.20
9
7.30
6 tháng
(2026-01-30) 		-1.30 -15.29% 15,846,100 -54,200 -0.5
7.20
9.10
7.30
12 tháng
(2025-08-04) 		-2.78 -27.82% 72,224,000 -72,600 -0.8
7.20
12.73
7.30
24 tháng
(2024-08-08) 		-0.78 -9.77% 204,127,205 -56,200 0.4
6.46
14.16
7.30
36 tháng
(2023-08-14) 		-17.39 -70.72% 346,861,323 -48,692 0.2
6.46
24.59
7.30
60 tháng
(2021-08-24) 		-1.43 -16.55% 473,810,267 -54,792 -0.3
3.66
27.28
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2021
11.59
 700,900 12.49 12.49 11.27 0 0 0
04/10/2021
12.49
 560,797 13.84 13.97 12.49 0 0 0
01/10/2021
13.84
 352,302 13.33 14.10 13.20 0 0 0
30/09/2021
13.33
 568,376 12.17 13.33 11.91 0 0 0
29/09/2021
12.17
 347,200 11.91 12.43 11.91 0 0 0
28/09/2021
11.91
 463,625 11.07 11.91 10.95 0 0 0
27/09/2021
11.07
 389,915 11.01 11.98 10.95 0 0 0
24/09/2021
11.01
 275,400 10.69 11.46 10.30 0 0 0
23/09/2021
10.69
 336,700 11.40 11.40 10.69 0 0 0
22/09/2021
11.40
 288,550 10.56 11.59 10.62 0 0 0
21/09/2021
10.56
 123,319 10.37 10.82 10.04 100 0 0.0
20/09/2021
10.37
 306,100 9.46 10.37 9.46 0 0 0
17/09/2021
9.46
 55,206 9.40 9.59 9.27 0 0 0
16/09/2021
9.40
 56,400 9.46 9.46 9.21 0 0 0
15/09/2021
9.46
 37,400 9.46 9.53 9.14 0 0 0
14/09/2021
9.46
 89,217 9.46 9.46 9.01 0 0 0
13/09/2021
9.46
 33,502 9.59 9.66 9.14 0 0 0
10/09/2021
9.59
 24,100 9.53 9.59 9.46 0 0 0
09/09/2021
9.53
 55,130 9.08 9.98 9.08 0 0 0
08/09/2021
9.08
 75,600 9.66 9.66 9.08 0 0 0
07/09/2021
9.66
 70,911 10.17 10.17 9.46 0 0 0
06/09/2021
10.17
 132,758 9.34 10.24 9.21 0 0 0
01/09/2021
9.34
 61,600 9.59 9.85 9.34 0 0 0
31/08/2021
9.59
 119,961 8.95 9.79 8.95 0 0 0
30/08/2021
8.95
 54,100 8.82 9.01 8.69 0 0 0
27/08/2021
8.82
 87,817 8.76 8.89 8.43 0 0 0
26/08/2021
8.76
 40,000 8.69 8.82 8.56 0 0 0
25/08/2021
8.69
 43,321 8.63 9.01 8.43 0 0 0
24/08/2021
8.63
 52,500 8.37 8.69 8.37 0 0 0
23/08/2021
8.37
 38,100 8.37 8.56 7.73 0 0 0
20/08/2021
8.37
 72,900 8.95 9.01 8.37 0 0 0
19/08/2021
8.95
 14,000 8.82 9.14 8.76 0 0 0
18/08/2021
8.82
 28,200 9.01 9.01 8.69 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |