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)
09/06/2020
3.25
 300 3.37 3.37 3.13 0 0 0
08/06/2020
3.37
 2,628 3.25 3.37 3.37 0 0 0
05/06/2020
3.25
 2,500 3.37 3.37 3.25 0 0 0
04/06/2020
3.37
 1,100 3.43 3.43 3.31 0 0 0
03/06/2020
3.43
 3,500 3.43 3.56 3.37 0 0 0
02/06/2020
3.43
 2,500 3.43 3.43 3.37 0 0 0
01/06/2020
3.43
 3,900 3.31 3.43 3.13 0 0 0
29/05/2020
3.31
 400 3.43 3.43 3.19 0 0 0
28/05/2020
3.43
 3,600 3.56 3.56 3.25 0 0 0
27/05/2020
3.56
 300 3.62 3.62 3.31 0 0 0
26/05/2020
3.62
 200 3.62 3.62 3.62 0 0 0
25/05/2020
3.62
 3,090 3.99 4.23 3.62 0 0 0
22/05/2020
3.99
 8,300 3.92 4.05 3.92 8,000 0 0.1
21/05/2020
3.92
 18,200 3.68 3.99 3.43 17,000 0 0.1
20/05/2020
3.68
 100 3.50 3.68 3.68 0 0 0
19/05/2020
3.50
 1,320 3.62 3.80 3.31 0 0 0
18/05/2020
3.62
 132 3.50 3.62 3.62 0 0 0
15/05/2020
3.50
 164 3.43 3.50 3.50 0 0 0
14/05/2020
3.43
 28,140 3.31 3.56 3.07 0 0 0
13/05/2020
3.31
 100 3.19 3.31 3.31 0 0 0
12/05/2020
3.19
 4,900 3.07 3.19 3.07 0 0 0
11/05/2020
3.07
 7,246 3.25 3.25 2.94 0 0 0
08/05/2020
3.25
 15,038 3.00 3.25 3.00 0 0 0
07/05/2020
3.00
 1,400 2.76 3.00 2.76 0 0 0
06/05/2020
2.76
 39,000 2.51 2.76 2.27 0 0 0
05/05/2020
2.51
 23,220 2.76 3.00 2.51 0 0 0
04/05/2020
2.76
 9,306 2.94 2.94 2.76 0 0 0
29/04/2020
2.94
 10 2.94 2.94 2.94 0 0 0
28/04/2020
2.94
 8,000 3.25 3.25 2.94 0 0 0
27/04/2020
3.25
 10,900 3.00 3.25 2.76 0 0 0
24/04/2020
3.00
 7,500 3.31 3.31 3.00 0 0 0
23/04/2020
3.31
 3,200 3.68 3.68 3.31 0 0 0
22/04/2020
3.68
 0 3.68 3.68 3.68 0 0 0
21/04/2020
3.68
 10,126 3.68 3.68 3.31 0 0 0
20/04/2020
3.68
 100 3.37 3.68 3.68 0 0 0
17/04/2020
3.37
 100 3.25 3.37 3.37 0 0 0
16/04/2020
3.25
 2,500 3.56 3.56 3.25 0 0 0
15/04/2020
3.56
 100 3.25 3.56 3.56 0 0 0
14/04/2020
3.25
 2,000 3.25 3.25 3.25 0 0 0
13/04/2020
3.25
 0 3.25 3.25 3.25 0 0 0
10/04/2020
3.25
 1,700 3.25 3.31 3.25 0 0 0
09/04/2020
3.25
 500 3.25 3.25 3.25 0 0 0
08/04/2020
3.25
 0 3.25 3.25 3.25 0 0 0
07/04/2020
3.25
 8,300 3.56 3.56 3.25 0 0 0
06/04/2020
3.56
 0 3.56 3.56 3.56 0 0 0
03/04/2020
3.56
 800 3.56 3.56 3.25 0 0 0
01/04/2020
3.56
 200 3.92 4.29 3.56 0 0 0
31/03/2020
3.92
 200 3.99 3.99 3.62 0 0 0
30/03/2020
3.99
 1,200 3.74 4.11 3.37 0 0 0
27/03/2020
3.74
 100 3.43 3.74 3.74 0 0 0
26/03/2020
3.43
 19,142 3.13 3.43 2.88 0 0 0
25/03/2020
3.13
 28,400 3.13 3.43 2.82 0 0 0
24/03/2020
3.13
 1,700 3.43 3.43 3.13 0 0 0
23/03/2020
3.43
 2,800 3.80 3.80 3.43 0 0 0
20/03/2020
3.80
 8,700 3.80 4.17 3.43 0 0 0
19/03/2020
3.80
 1,200 3.56 3.80 3.25 0 0 0
18/03/2020
3.56
 1,200 3.92 3.92 3.56 0 0 0
17/03/2020
3.92
 3,000 4.35 4.35 3.92 0 0 0
16/03/2020
4.35
 2,400 4.42 4.42 3.99 0 0 0
13/03/2020
4.42
 100 4.84 4.84 4.42 0 0 0
12/03/2020
4.84
 0 4.84 4.84 4.84 0 0 0
11/03/2020
4.84
 0 4.84 4.84 4.84 0 0 0
10/03/2020
4.84
 0 4.84 4.84 4.84 0 0 0
09/03/2020
4.84
 0 4.84 4.84 4.84 0 0 0
06/03/2020
4.84
 5,000 5.33 5.33 4.84 0 0 0
05/03/2020
5.33
 8 5.33 5.33 5.33 0 0 0
04/03/2020
5.33
 0 5.33 5.33 5.33 0 0 0
03/03/2020
5.33
 0 5.33 5.33 5.33 0 0 0
02/03/2020
5.33
 0 5.33 5.33 5.33 0 0 0
28/02/2020
5.33
 0 5.33 5.33 5.33 0 0 0
27/02/2020
5.33
 0 5.33 5.33 5.33 0 0 0
26/02/2020
5.33
 0 5.33 5.33 5.33 0 0 0
25/02/2020
5.33
 100 4.91 5.33 5.33 0 0 0
24/02/2020
4.91
 0 4.91 4.91 4.91 0 0 0
21/02/2020
4.91
 0 4.91 4.91 4.91 0 0 0
20/02/2020
4.91
 0 4.91 4.91 4.91 0 0 0
19/02/2020
4.91
 0 4.91 4.91 4.91 0 0 0
18/02/2020
4.91
 0 4.91 4.91 4.91 0 0 0
17/02/2020
4.91
 0 4.91 4.91 4.91 0 0 0
14/02/2020
4.91
 0 4.91 4.91 4.91 0 0 0
13/02/2020
4.91
 0 4.91 4.91 4.91 0 0 0
12/02/2020
4.91
 0 4.91 4.91 4.91 0 0 0
11/02/2020
4.91
 0 4.91 4.91 4.91 0 0 0
10/02/2020
4.91
 0 4.91 4.91 4.91 0 0 0
07/02/2020
4.91
 0 4.91 4.91 4.91 0 0 0
06/02/2020
4.91
 0 4.91 4.91 4.91 0 0 0
05/02/2020
4.91
 0 4.91 4.91 4.91 0 0 0
04/02/2020
4.91
 300 4.54 4.91 4.11 0 0 0
03/02/2020
4.54
 0 4.54 4.54 4.54 0 0 0
31/01/2020
4.54
 0 4.54 4.54 4.54 0 0 0
30/01/2020
4.54
 0 4.54 4.54 4.54 0 0 0
22/01/2020
4.54
 500 4.23 4.54 4.23 0 0 0
21/01/2020
4.23
 0 4.23 4.23 4.23 0 0 0
20/01/2020
4.23
 0 4.23 4.23 4.23 0 0 0
17/01/2020
4.23
 100 4.29 4.29 4.23 0 0 0
16/01/2020
4.29
 0 4.29 4.29 4.29 0 0 0
15/01/2020
4.29
 100 4.29 4.29 4.29 0 0 0
14/01/2020
4.29
 0 4.29 4.29 4.29 0 0 0
13/01/2020
4.29
 0 4.29 4.29 4.29 0 0 0
10/01/2020
4.29
 700 4.05 4.29 3.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |