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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |