CTCP Xây dựng Số 7 (vc7)

10.70
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
(2025-11-05) 		0 0% 2,843,500 -46,900 -0.5
10.40
10.90
10.70
2 tháng
(2025-10-06) 		-1.20 -10.08% 10,623,700 -84,700 -1.1
9.90
11.90
10.70
3 tháng
(2025-09-08) 		-1.10 -9.32% 20,000,600 -230,900 -2.8
9.90
13
10.70
6 tháng
(2025-06-09) 		1.60 17.58% 71,417,700 -10,000 -0.3
8.70
13.40
10.70
12 tháng
(2024-12-10) 		-1.30 -10.83% 149,392,934 -9,700 0.9
6.80
14.90
10.70
24 tháng
(2023-12-18) 		-4 -27.21% 275,179,423 20,600 0.9
6.80
15.40
10.70
36 tháng
(2022-12-21) 		4.79 80.92% 364,406,066 21,008 0.7
5.57
28.71
10.70
60 tháng
(2020-12-31) 		6.23 139.21% 459,075,633 19,608 0.5
3.86
28.71
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
5.69
 18 5.69 5.69 5.69 0 0 0
17/02/2021
5.69
 5,100 5.29 5.69 5.29 0 0 0
09/02/2021
5.29
 3,205 5.02 5.29 5.02 0 0 0
08/02/2021
5.02
 21,100 5.02 5.42 4.81 0 0 0
05/02/2021
5.02
 1,600 5.02 5.22 5.02 0 0 0
04/02/2021
5.02
 23,902 4.88 5.02 4.61 0 0 0
03/02/2021
4.88
 12,360 4.68 4.88 4.41 0 0 0
02/02/2021
4.68
 6,200 4.68 4.74 4.68 0 0 0
01/02/2021
4.68
 26,700 5.15 5.15 4.68 0 0 0
29/01/2021
5.15
 23,800 4.88 5.15 4.41 0 0 0
28/01/2021
4.88
 13,700 5.42 5.42 4.88 0 0 0
27/01/2021
5.42
 35,928 5.49 5.76 4.95 0 0 0
26/01/2021
5.49
 30,600 6.10 6.10 5.49 0 0 0
25/01/2021
6.10
 42,176 6.24 6.24 5.96 0 0 0
22/01/2021
6.24
 43,400 6.30 6.57 6.24 500 0 0.0
21/01/2021
6.30
 60,400 6.03 6.30 5.90 0 0 0
20/01/2021
6.03
 22,700 6.03 6.03 5.63 0 0 0
19/01/2021
6.03
 52,305 6.37 6.37 5.83 0 0 0
18/01/2021
6.37
 37,508 6.10 6.37 5.69 0 0 0
15/01/2021
6.10
 62,745 6.03 6.10 5.63 0 0 0
14/01/2021
6.03
 54,400 5.83 6.30 5.42 0 0 0
13/01/2021
5.83
 58,647 6.03 6.57 5.76 0 0 0
12/01/2021
6.03
 96,500 6.30 6.37 5.96 0 0 0
11/01/2021
6.30
 48,900 6.78 7.32 6.30 0 0 0
08/01/2021
6.78
 68,200 6.37 6.78 6.03 0 0 0
07/01/2021
6.37
 103,400 5.83 6.37 5.83 600 0 0.0
06/01/2021
5.83
 55,100 5.35 5.83 5.76 0 0 0
05/01/2021
5.35
 141,721 4.88 5.35 5.29 0 0 0
04/01/2021
4.88
 19,400 4.47 4.88 4.88 0 0 0
31/12/2020
4.47
 20,400 4.07 4.47 4.47 0 0 0
30/12/2020
4.07
 93,826 3.73 4.07 3.93 0 0 0
29/12/2020
3.73
 24,470 3.80 3.93 3.66 0 0 0
28/12/2020
3.80
 31,850 3.59 3.86 3.59 0 200 -0.0
25/12/2020
3.59
 27,986 3.52 3.59 3.19 0 0 0
24/12/2020
3.52
 31,660 3.73 3.73 3.46 0 0 0
23/12/2020
3.73
 12,600 3.93 4.00 3.59 0 0 0
22/12/2020
3.93
 87,471 3.59 3.93 3.59 0 0 0
21/12/2020
3.59
 64,176 3.32 3.59 3.12 0 1,000 -0.0
18/12/2020
3.32
 34,777 3.05 3.32 3.05 0 0 0
17/12/2020
3.05
 36,730 3.05 3.05 2.91 0 0 0
16/12/2020
3.05
 14,500 2.98 3.05 2.91 1,000 0 0.0
15/12/2020
2.98
 24,767 3.05 3.05 2.91 0 0 0
14/12/2020
3.05
 16,650 3.05 3.05 2.91 0 15,450 -0.1
11/12/2020
3.05
 31,600 2.91 3.12 2.91 600 0 0.0
10/12/2020
2.91
 7,220 2.91 2.98 2.91 0 0 0
09/12/2020
2.91
 7,500 2.91 2.98 2.91 0 0 0
08/12/2020
2.91
 5,470 2.91 2.91 2.78 0 300 -0.0
07/12/2020
2.91
 7,035 2.91 2.91 2.71 0 0 0
04/12/2020
2.91
 6,915 2.78 2.91 2.71 0 0 0
03/12/2020
2.78
 1,300 2.78 2.78 2.71 0 0 0
02/12/2020
2.78
 4,800 2.85 2.85 2.78 0 0 0
01/12/2020
2.85
 4,100 2.71 2.85 2.71 0 0 0
30/11/2020
2.71
 30,500 2.71 2.71 2.71 0 0 0
27/11/2020
2.71
 11,400 2.78 2.78 2.71 0 0 0
26/11/2020
2.78
 15,600 2.71 2.91 2.71 300 0 0.0
25/11/2020
2.71
 12,800 2.71 2.71 2.71 0 0 0
24/11/2020
2.71
 1,100 2.78 2.78 2.71 0 0 0
23/11/2020
2.78
 300 2.71 2.78 2.64 0 0 0
20/11/2020
2.71
 1,000 2.71 2.71 2.71 0 0 0
19/11/2020
2.71
 515 2.58 2.71 2.71 0 0 0
18/11/2020
2.58
 3,300 2.71 2.71 2.58 0 0 0
17/11/2020
2.71
 0 2.71 2.71 2.71 0 0 0
16/11/2020
2.71
 1,700 2.78 2.78 2.71 0 0 0
13/11/2020
2.78
 2,352 2.78 2.78 2.71 0 0 0
12/11/2020
2.78
 3,000 2.64 2.78 2.78 0 0 0
11/11/2020
2.64
 4,500 2.71 2.71 2.64 0 0 0
10/11/2020
2.71
 800 2.71 2.71 2.71 0 0 0
09/11/2020
2.71
 810 2.85 2.85 2.71 0 0 0
06/11/2020
2.85
 1,100 2.71 2.85 2.71 0 0 0
05/11/2020
2.71
 15,700 2.85 2.85 2.71 0 0 0
04/11/2020
2.85
 320 2.85 2.85 2.85 0 0 0
03/11/2020
2.85
 6,700 2.85 2.85 2.71 0 0 0
02/11/2020
2.85
 2,100 2.85 2.85 2.71 0 0 0
30/10/2020
2.85
 0 2.85 2.85 2.85 0 0 0
29/10/2020
2.85
 10,600 2.85 2.85 2.58 0 300 -0.0
28/10/2020
2.85
 1,600 2.71 2.98 2.51 0 0 0
27/10/2020
2.71
 4,300 2.91 2.91 2.71 0 0 0
26/10/2020
2.91
 1,200 3.12 3.12 2.91 0 0 0
23/10/2020
3.12
 3,100 3.05 3.12 2.98 0 0 0
22/10/2020
3.05
 0 3.05 3.05 3.05 0 0 0
21/10/2020
3.05
 0 3.05 3.05 3.05 0 0 0
20/10/2020
3.05
 0 3.05 3.05 3.05 0 0 0
19/10/2020
3.05
 800 3.12 3.12 3.05 0 0 0
16/10/2020
3.12
 2,900 3.12 3.12 2.85 0 0 0
15/10/2020
3.12
 1,100 3.12 3.12 3.05 0 0 0
14/10/2020
3.12
 0 3.12 3.12 3.12 0 0 0
13/10/2020
3.12
 1,500 2.98 3.12 3.05 0 0 0
12/10/2020
2.98
 2,100 3.12 3.12 2.98 0 0 0
09/10/2020
3.12
 0 3.12 3.12 3.12 0 0 0
08/10/2020
3.12
 122 3.12 3.12 3.12 0 0 0
07/10/2020
3.12
 6,300 3.05 3.12 2.91 0 0 0
06/10/2020
3.05
 7,500 3.19 3.19 3.05 0 0 0
05/10/2020
3.19
 1,300 3.19 3.19 3.05 0 0 0
02/10/2020
3.19
 800 3.19 3.19 3.19 0 0 0
01/10/2020
3.19
 1,600 3.19 3.19 3.05 0 0 0
30/09/2020
3.19
 2,070 2.98 3.19 2.98 200 0 0.0
29/09/2020
2.98
 6,110 3.12 3.25 2.98 0 0 0
28/09/2020
3.12
 5,000 3.32 3.32 3.12 0 0 0
25/09/2020
3.32
 600 3.32 3.32 3.19 0 0 0
24/09/2020
3.32
 1,800 3.32 3.32 3.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |