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)
09/04/2021
11.05
 70,900 10.91 11.05 10.84 0 0 0
08/04/2021
10.91
 60,309 11.05 11.05 10.78 0 0 0
07/04/2021
11.05
 88,134 11.25 11.52 10.78 0 0 0
06/04/2021
11.25
 78,774 11.25 11.45 10.91 0 0 0
05/04/2021
11.25
 121,071 10.64 11.59 10.84 0 0 0
02/04/2021
10.64
 130,722 10.84 10.84 10.57 0 0 0
01/04/2021
10.84
 84,090 10.84 11.18 10.64 0 0 0
31/03/2021
10.84
 66,400 10.84 11.32 10.57 0 0 0
30/03/2021
10.84
 80,925 11.45 11.45 10.84 0 0 0
29/03/2021
11.45
 82,981 11.93 11.93 11.25 0 0 0
26/03/2021
11.93
 117,472 12.20 12.20 10.98 0 0 0
25/03/2021
12.20
 102,888 11.79 12.20 11.25 0 0 0
24/03/2021
11.79
 180,411 13.08 13.08 11.79 0 0 0
23/03/2021
13.08
 320,814 12.00 13.15 12.54 0 0 0
22/03/2021
12.00
 105,747 10.91 12.00 11.79 1,000 0 0.0
19/03/2021
10.91
 307,570 9.96 10.91 9.83 0 1,000 -0.0
18/03/2021
9.96
 133,435 9.62 10.03 8.81 0 0 0
17/03/2021
9.62
 123,230 9.49 10.37 9.49 0 0 0
16/03/2021
9.49
 191,918 8.68 9.49 8.95 1,000 0 0.0
15/03/2021
8.68
 229,900 7.93 8.68 8.00 0 0 0
12/03/2021
7.93
 56,230 7.93 8.07 7.79 0 2,000 -0.0
11/03/2021
7.93
 67,200 7.93 8.34 7.86 0 0 0
10/03/2021
7.93
 83,521 7.93 8.20 7.59 0 0 0
09/03/2021
7.93
 54,900 8.27 8.27 7.46 0 0 0
08/03/2021
8.27
 63,209 8.47 8.47 7.73 0 0 0
05/03/2021
8.47
 62,050 8.34 8.47 7.59 1,800 0 0.0
04/03/2021
8.34
 90,572 8.13 8.81 8.00 0 0 0
03/03/2021
8.13
 109,450 7.46 8.20 7.46 1,900 0 0.0
02/03/2021
7.46
 130,700 6.78 7.46 6.85 100 0 0.0
01/03/2021
6.78
 116,100 6.17 6.78 6.24 0 0 0
26/02/2021
6.17
 237,249 5.69 6.24 5.69 0 0 0
25/02/2021
5.69
 87,401 5.83 5.83 5.63 0 0 0
24/02/2021
5.83
 59,400 6.03 6.24 5.83 0 0 0
23/02/2021
6.03
 133,000 5.56 6.03 5.49 0 0 0
22/02/2021
5.56
 15,837 5.42 5.56 5.08 0 0 0
19/02/2021
5.42
 1,700 5.69 5.69 5.15 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |