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)
31/01/2020
4.78
 0 4.78 4.78 4.78 0 0 0
30/01/2020
4.78
 0 4.78 4.78 4.78 0 0 0
22/01/2020
4.78
 500 4.45 4.78 4.45 0 0 0
21/01/2020
4.45
 0 4.45 4.45 4.45 0 0 0
20/01/2020
4.45
 0 4.45 4.45 4.45 0 0 0
17/01/2020
4.45
 100 4.52 4.52 4.45 0 0 0
16/01/2020
4.52
 0 4.52 4.52 4.52 0 0 0
15/01/2020
4.52
 100 4.52 4.52 4.52 0 0 0
14/01/2020
4.52
 0 4.52 4.52 4.52 0 0 0
13/01/2020
4.52
 0 4.52 4.52 4.52 0 0 0
10/01/2020
4.52
 700 4.26 4.52 4.20 0 0 0
09/01/2020
4.26
 0 4.26 4.26 4.26 0 0 0
08/01/2020
4.26
 100 3.94 4.26 4.26 0 0 0
07/01/2020
3.94
 700 3.94 3.94 3.55 0 0 0
06/01/2020
3.94
 5 3.94 3.94 3.94 0 0 0
03/01/2020
3.94
 4,200 3.94 3.94 3.55 0 0 0
02/01/2020
3.94
 0 3.94 3.94 3.94 0 0 0
31/12/2019
3.94
 100 3.87 3.94 3.94 0 0 0
30/12/2019
3.87
 100 3.68 3.87 3.87 0 0 0
27/12/2019
3.68
 100 3.42 3.68 3.68 0 0 0
26/12/2019
3.42
 100 3.29 3.42 3.42 0 0 0
25/12/2019
3.29
 100 3.36 3.36 3.29 0 0 0
24/12/2019
3.36
 0 3.36 3.36 3.36 0 0 0
23/12/2019
3.36
 1,300 3.16 3.36 3.36 0 0 0
20/12/2019
3.16
 1,300 3.29 3.29 3.03 0 0 0
19/12/2019
3.29
 0 3.29 3.29 3.29 0 0 0
18/12/2019
3.29
 1,900 3.36 3.36 3.03 0 0 0
17/12/2019
3.36
 1,000 3.42 3.42 3.10 0 0 0
16/12/2019
3.42
 400 3.16 3.42 3.16 0 0 0
13/12/2019
3.16
 3,100 3.29 3.29 3.16 0 0 0
12/12/2019
3.29
 200 3.16 3.29 3.29 0 0 0
11/12/2019
3.16
 7,900 2.97 3.16 2.71 0 0 0
10/12/2019
2.97
 3,116 3.29 3.29 2.97 0 0 0
09/12/2019
3.29
 1,700 3.49 3.49 3.16 0 0 0
06/12/2019
3.49
 0 3.49 3.49 3.49 0 0 0
05/12/2019
3.49
 0 3.49 3.49 3.49 0 0 0
04/12/2019
3.49
 0 3.49 3.49 3.49 0 0 0
03/12/2019
3.49
 100 3.36 3.49 3.49 0 0 0
02/12/2019
3.36
 7,400 3.68 3.68 3.36 0 0 0
29/11/2019
3.68
 0 3.68 3.68 3.68 0 0 0
28/11/2019
3.68
 0 3.68 3.68 3.68 0 0 0
27/11/2019
3.68
 200 3.42 3.68 3.68 0 0 0
26/11/2019
3.42
 300 3.42 3.42 3.42 0 0 0
25/11/2019
3.42
 0 3.42 3.42 3.42 0 0 0
22/11/2019
3.42
 200 3.42 3.42 3.23 0 0 0
21/11/2019
3.42
 0 3.42 3.42 3.42 0 0 0
20/11/2019
3.42
 200 3.42 3.42 3.42 0 0 0
19/11/2019
3.42
 500 3.55 3.55 3.42 0 0 0
18/11/2019
3.55
 600 3.81 3.81 3.55 0 0 0
15/11/2019
3.81
 200 3.68 3.81 3.81 0 0 0
14/11/2019
3.68
 0 3.68 3.68 3.68 0 0 0
13/11/2019
3.68
 500 3.81 3.81 3.55 0 0 0
12/11/2019
3.81
 8 3.81 3.81 3.81 0 0 0
11/11/2019
3.81
 115 3.61 3.81 3.81 0 0 0
08/11/2019
3.61
 2,245 3.74 3.74 3.49 0 0 0
07/11/2019
3.74
 2,300 3.81 3.87 3.74 0 0 0
06/11/2019
3.81
 41,500 3.49 3.81 3.42 0 0 0
05/11/2019
3.49
 3,500 3.55 3.55 3.42 0 0 0
04/11/2019
3.55
 2,300 3.49 3.55 3.42 0 0 0
01/11/2019
3.49
 22,700 3.42 3.49 3.16 0 0 0
31/10/2019
3.42
 37,182 3.36 3.42 3.36 0 0 0
30/10/2019
3.36
 55,932 3.42 3.42 3.23 0 0 0
29/10/2019
3.42
 58,799 3.42 3.42 3.36 0 0 0
28/10/2019
3.42
 9,833 3.36 3.42 3.36 0 0 0
25/10/2019
3.36
 15,900 3.49 3.55 3.36 0 0 0
24/10/2019
3.49
 6,399 3.55 3.61 3.42 0 0 0
23/10/2019
3.55
 22,000 3.74 3.87 3.49 0 0 0
22/10/2019
3.74
 2,344 3.55 3.74 3.61 0 0 0
21/10/2019
3.55
 7,296 3.87 3.87 3.49 0 0 0
18/10/2019
3.87
 1,400 3.87 3.87 3.74 0 0 0
17/10/2019
3.87
 3,200 3.87 3.87 3.74 0 0 0
16/10/2019
3.87
 1,700 3.87 3.87 3.74 0 0 0
15/10/2019
3.87
 1,700 3.87 4.00 3.87 0 0 0
14/10/2019
3.87
 6,500 3.94 3.94 3.81 0 0 0
11/10/2019
3.94
 2,814 3.87 3.94 3.74 0 0 0
10/10/2019
3.87
 44,400 3.87 3.94 3.87 0 0 0
09/10/2019
3.87
 2,751 3.87 3.87 3.61 0 0 0
08/10/2019
3.87
 1,200 3.87 3.87 3.87 0 0 0
07/10/2019
3.87
 320 3.87 3.87 3.87 0 0 0
04/10/2019
3.87
 100 3.87 3.87 3.87 0 0 0
03/10/2019
3.87
 409 3.94 3.94 3.87 0 0 0
02/10/2019
3.94
 1,200 3.81 3.94 3.74 0 0 0
01/10/2019
3.81
 3,470 3.94 3.94 3.81 0 0 0
30/09/2019
3.94
 2,000 3.94 4.07 3.74 0 200 -0.0
27/09/2019
3.94
 17,855 4.00 4.00 3.74 0 0 0
26/09/2019
4.00
 6,700 4.13 4.13 3.87 0 0 0
25/09/2019
4.13
 1,668 4.20 4.20 4.07 0 0 0
24/09/2019
4.20
 2,300 4.20 4.20 4.00 0 0 0
23/09/2019
4.20
 300 4.20 4.20 4.13 0 0 0
20/09/2019
4.20
 14,900 4.39 4.39 4.00 0 0 0
19/09/2019
4.39
 3,700 4.39 4.39 4.39 0 0 0
18/09/2019
4.39
 6,100 4.45 4.45 4.39 0 0 0
17/09/2019
4.45
 111,510 4.52 4.52 4.07 0 0 0
16/09/2019
4.52
 600 4.52 4.52 4.45 0 0 0
13/09/2019
4.52
 2,100 4.45 4.52 4.32 0 0 0
12/09/2019
4.45
 2,100 4.45 4.45 4.39 0 0 0
11/09/2019
4.45
 800 4.45 4.45 4.39 0 0 0
10/09/2019
4.45
 200 4.45 4.45 4.45 0 0 0
09/09/2019
4.45
 1,700 4.52 4.52 4.39 0 0 0
06/09/2019
4.52
 1,200 4.52 4.52 4.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |