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)
24/07/2020
2.76
 800 3.00 3.00 2.76 0 0 0
23/07/2020
3.00
 0 3.00 3.00 3.00 0 0 0
22/07/2020
3.00
 0 3.00 3.00 3.00 0 0 0
21/07/2020
3.00
 600 3.00 3.00 3.00 0 0 0
20/07/2020
3.00
 200 3.00 3.00 3.00 0 0 0
17/07/2020
3.00
 0 3.00 3.00 3.00 0 0 0
16/07/2020
3.00
 100 2.76 3.00 3.00 0 0 0
15/07/2020
2.76
 1,716 2.94 2.94 2.76 0 0 0
14/07/2020
2.94
 1,100 3.07 3.07 2.94 0 0 0
13/07/2020
3.07
 2,000 2.82 3.07 3.07 0 0 0
10/07/2020
2.82
 154 2.82 2.82 2.82 0 0 0
09/07/2020
2.82
 232 3.00 3.00 2.82 0 0 0
08/07/2020
3.00
 0 3.00 3.00 3.00 0 0 0
07/07/2020
3.00
 5,200 2.94 3.00 2.76 0 0 0
06/07/2020
2.94
 100 2.70 2.94 2.94 0 0 0
03/07/2020
2.70
 179 2.88 2.88 2.70 0 0 0
02/07/2020
2.88
 400 2.88 2.88 2.88 0 0 0
01/07/2020
2.88
 20 2.88 2.88 2.88 0 0 0
30/06/2020
2.88
 0 2.88 2.88 2.88 0 0 0
29/06/2020
2.88
 200 2.76 2.88 2.88 0 0 0
26/06/2020
2.76
 100 2.88 2.88 2.76 0 0 0
25/06/2020
2.88
 12 2.88 2.88 2.88 0 0 0
24/06/2020
2.88
 1,649 3.19 3.19 2.88 0 0 0
23/06/2020
3.19
 100 3.13 3.19 3.19 0 0 0
22/06/2020
3.13
 5,800 2.88 3.13 3.07 0 0 0
19/06/2020
2.88
 1,900 3.07 3.07 2.88 0 0 0
18/06/2020
3.07
 170 3.07 3.07 3.07 0 0 0
17/06/2020
3.07
 1,700 3.07 3.07 3.07 0 0 0
16/06/2020
3.07
 700 3.07 3.07 3.07 0 0 0
15/06/2020
3.07
 1,100 3.37 3.37 3.07 0 0 0
12/06/2020
3.37
 0 3.37 3.37 3.37 0 0 0
11/06/2020
3.37
 13,300 3.43 3.43 3.13 0 0 0
10/06/2020
3.43
 3,100 3.25 3.43 3.25 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |