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)
25/03/2021
11.59
 102,888 11.20 11.59 10.69 0 0 0
24/03/2021
11.20
 180,411 12.43 12.43 11.20 0 0 0
23/03/2021
12.43
 320,814 11.40 12.49 11.91 0 0 0
22/03/2021
11.40
 105,747 10.37 11.40 11.20 1,000 0 0.0
19/03/2021
10.37
 307,570 9.46 10.37 9.34 0 1,000 -0.0
18/03/2021
9.46
 133,435 9.14 9.53 8.37 0 0 0
17/03/2021
9.14
 123,230 9.01 9.85 9.01 0 0 0
16/03/2021
9.01
 191,918 8.24 9.01 8.50 1,000 0 0.0
15/03/2021
8.24
 229,900 7.53 8.24 7.60 0 0 0
12/03/2021
7.53
 56,230 7.53 7.66 7.40 0 2,000 -0.0
11/03/2021
7.53
 67,200 7.53 7.92 7.47 0 0 0
10/03/2021
7.53
 83,521 7.53 7.79 7.21 0 0 0
09/03/2021
7.53
 54,900 7.86 7.86 7.08 0 0 0
08/03/2021
7.86
 63,209 8.05 8.05 7.34 0 0 0
05/03/2021
8.05
 62,050 7.92 8.05 7.21 1,800 0 0.0
04/03/2021
7.92
 90,572 7.73 8.37 7.60 0 0 0
03/03/2021
7.73
 109,450 7.08 7.79 7.08 1,900 0 0.0
02/03/2021
7.08
 130,700 6.44 7.08 6.50 100 0 0.0
01/03/2021
6.44
 116,100 5.86 6.44 5.92 0 0 0
26/02/2021
5.86
 237,249 5.41 5.92 5.41 0 0 0
25/02/2021
5.41
 87,401 5.54 5.54 5.34 0 0 0
24/02/2021
5.54
 59,400 5.73 5.92 5.54 0 0 0
23/02/2021
5.73
 133,000 5.28 5.73 5.22 0 0 0
22/02/2021
5.28
 15,837 5.15 5.28 4.83 0 0 0
19/02/2021
5.15
 1,700 5.41 5.41 4.89 0 0 0
18/02/2021
5.41
 18 5.41 5.41 5.41 0 0 0
17/02/2021
5.41
 5,100 5.02 5.41 5.02 0 0 0
09/02/2021
5.02
 3,205 4.76 5.02 4.76 0 0 0
08/02/2021
4.76
 21,100 4.76 5.15 4.57 0 0 0
05/02/2021
4.76
 1,600 4.76 4.96 4.76 0 0 0
04/02/2021
4.76
 23,902 4.64 4.76 4.38 0 0 0
03/02/2021
4.64
 12,360 4.44 4.64 4.19 0 0 0
02/02/2021
4.44
 6,200 4.44 4.51 4.44 0 0 0
01/02/2021
4.44
 26,700 4.89 4.89 4.44 0 0 0
29/01/2021
4.89
 23,800 4.64 4.89 4.19 0 0 0
28/01/2021
4.64
 13,700 5.15 5.15 4.64 0 0 0
27/01/2021
5.15
 35,928 5.22 5.47 4.70 0 0 0
26/01/2021
5.22
 30,600 5.79 5.79 5.22 0 0 0
25/01/2021
5.79
 42,176 5.92 5.92 5.67 0 0 0
22/01/2021
5.92
 43,400 5.99 6.25 5.92 500 0 0.0
21/01/2021
5.99
 60,400 5.73 5.99 5.60 0 0 0
20/01/2021
5.73
 22,700 5.73 5.73 5.34 0 0 0
19/01/2021
5.73
 52,305 6.05 6.05 5.54 0 0 0
18/01/2021
6.05
 37,508 5.79 6.05 5.41 0 0 0
15/01/2021
5.79
 62,745 5.73 5.79 5.34 0 0 0
14/01/2021
5.73
 54,400 5.54 5.99 5.15 0 0 0
13/01/2021
5.54
 58,647 5.73 6.25 5.47 0 0 0
12/01/2021
5.73
 96,500 5.99 6.05 5.67 0 0 0
11/01/2021
5.99
 48,900 6.44 6.95 5.99 0 0 0
08/01/2021
6.44
 68,200 6.05 6.44 5.73 0 0 0
07/01/2021
6.05
 103,400 5.54 6.05 5.54 600 0 0.0
06/01/2021
5.54
 55,100 5.09 5.54 5.47 0 0 0
05/01/2021
5.09
 141,721 4.64 5.09 5.02 0 0 0
04/01/2021
4.64
 19,400 4.25 4.64 4.64 0 0 0
31/12/2020
4.25
 20,400 3.86 4.25 4.25 0 0 0
30/12/2020
3.86
 93,826 3.54 3.86 3.73 0 0 0
29/12/2020
3.54
 24,470 3.61 3.73 3.48 0 0 0
28/12/2020
3.61
 31,850 3.41 3.67 3.41 0 200 -0.0
25/12/2020
3.41
 27,986 3.35 3.41 3.03 0 0 0
24/12/2020
3.35
 31,660 3.54 3.54 3.28 0 0 0
23/12/2020
3.54
 12,600 3.73 3.80 3.41 0 0 0
22/12/2020
3.73
 87,471 3.41 3.73 3.41 0 0 0
21/12/2020
3.41
 64,176 3.15 3.41 2.96 0 1,000 -0.0
18/12/2020
3.15
 34,777 2.90 3.15 2.90 0 0 0
17/12/2020
2.90
 36,730 2.90 2.90 2.77 0 0 0
16/12/2020
2.90
 14,500 2.83 2.90 2.77 1,000 0 0.0
15/12/2020
2.83
 24,767 2.90 2.90 2.77 0 0 0
14/12/2020
2.90
 16,650 2.90 2.90 2.77 0 15,450 -0.1
11/12/2020
2.90
 31,600 2.77 2.96 2.77 600 0 0.0
10/12/2020
2.77
 7,220 2.77 2.83 2.77 0 0 0
09/12/2020
2.77
 7,500 2.77 2.83 2.77 0 0 0
08/12/2020
2.77
 5,470 2.77 2.77 2.64 0 300 -0.0
07/12/2020
2.77
 7,035 2.77 2.77 2.58 0 0 0
04/12/2020
2.77
 6,915 2.64 2.77 2.58 0 0 0
03/12/2020
2.64
 1,300 2.64 2.64 2.58 0 0 0
02/12/2020
2.64
 4,800 2.70 2.70 2.64 0 0 0
01/12/2020
2.70
 4,100 2.58 2.70 2.58 0 0 0
30/11/2020
2.58
 30,500 2.58 2.58 2.58 0 0 0
27/11/2020
2.58
 11,400 2.64 2.64 2.58 0 0 0
26/11/2020
2.64
 15,600 2.58 2.77 2.58 300 0 0.0
25/11/2020
2.58
 12,800 2.58 2.58 2.58 0 0 0
24/11/2020
2.58
 1,100 2.64 2.64 2.58 0 0 0
23/11/2020
2.64
 300 2.58 2.64 2.51 0 0 0
20/11/2020
2.58
 1,000 2.58 2.58 2.58 0 0 0
19/11/2020
2.58
 515 2.45 2.58 2.58 0 0 0
18/11/2020
2.45
 3,300 2.58 2.58 2.45 0 0 0
17/11/2020
2.58
 0 2.58 2.58 2.58 0 0 0
16/11/2020
2.58
 1,700 2.64 2.64 2.58 0 0 0
13/11/2020
2.64
 2,352 2.64 2.64 2.58 0 0 0
12/11/2020
2.64
 3,000 2.51 2.64 2.64 0 0 0
11/11/2020
2.51
 4,500 2.58 2.58 2.51 0 0 0
10/11/2020
2.58
 800 2.58 2.58 2.58 0 0 0
09/11/2020
2.58
 810 2.70 2.70 2.58 0 0 0
06/11/2020
2.70
 1,100 2.58 2.70 2.58 0 0 0
05/11/2020
2.58
 15,700 2.70 2.70 2.58 0 0 0
04/11/2020
2.70
 320 2.70 2.70 2.70 0 0 0
03/11/2020
2.70
 6,700 2.70 2.70 2.58 0 0 0
02/11/2020
2.70
 2,100 2.70 2.70 2.58 0 0 0
30/10/2020
2.70
 0 2.70 2.70 2.70 0 0 0
29/10/2020
2.70
 10,600 2.70 2.70 2.45 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |