CTCP Xây dựng Số 7 (vc7)

7.70
0
(0%)
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
(2026-02-23) 		-0.80 -9.41% 3,397,000 -22,000 -0.2
7.40
9.10
7.70
2 tháng
(2026-01-19) 		-1.61 -17.29% 6,961,000 -68,000 -0.6
7.40
9.50
7.70
3 tháng
(2025-12-18) 		-2.09 -21.31% 12,711,600 -42,200 -0.3
7.40
9.88
7.70
6 tháng
(2025-09-19) 		-3.89 -33.56% 29,950,700 -242,700 -2.7
7.40
12.35
7.70
12 tháng
(2025-03-24) 		-2.09 -21.31% 110,474,700 -31,200 0.9
6.46
12.73
7.70
24 tháng
(2024-03-28) 		-5.60 -42.11% 250,286,596 -179,000 -1.3
6.46
14.35
7.70
36 tháng
(2023-04-03) 		1.92 33.19% 372,485,213 -35,902 0.2
5.54
27.28
7.70
60 tháng
(2021-04-13) 		-3.05 -28.39% 467,671,279 -36,892 -0.0
3.66
27.28
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2019
4.86
 30,860 4.86 4.91 4.86 0 0 0
28/05/2019
4.86
 141,940 4.41 4.86 4.47 0 0 0
27/05/2019
4.41
 38,100 4.30 4.41 4.30 0 0 0
24/05/2019
4.30
 29,600 4.36 4.41 4.30 0 0 0
23/05/2019
4.36
 28,500 4.41 4.41 4.30 0 0 0
22/05/2019
4.41
 43,550 4.36 4.41 4.30 0 0 0
21/05/2019
4.36
 33,100 4.41 4.41 4.30 0 0 0
20/05/2019
4.41
 37,800 4.36 4.41 4.30 0 0 0
17/05/2019
4.36
 36,200 4.36 4.36 4.30 0 0 0
16/05/2019
4.36
 31,400 4.41 4.41 4.36 0 0 0
15/05/2019
4.41
 32,400 4.30 4.41 4.36 0 0 0
14/05/2019
4.30
 30,800 4.41 4.41 4.30 0 0 0
13/05/2019
4.41
 48,200 4.36 4.41 4.30 0 0 0
10/05/2019
4.36
 29,100 4.30 4.36 4.30 0 0 0
09/05/2019
4.30
 54,900 4.30 4.30 4.25 0 0 0
08/05/2019
4.30
 110,600 4.30 4.36 4.25 0 0 0
07/05/2019
4.30
 56,500 4.30 4.41 4.30 0 0 0
06/05/2019
4.30
 42,300 4.36 4.36 4.25 0 0 0
03/05/2019
4.36
 43,800 4.30 4.36 4.25 0 0 0
02/05/2019
4.30
 31,600 4.30 4.36 4.25 0 0 0
26/04/2019
4.30
 23,400 4.36 4.41 4.30 0 0 0
25/04/2019
4.36
 34,300 4.25 4.64 4.14 0 0 0
24/04/2019
4.25
 43,100 4.25 4.36 4.19 0 0 0
23/04/2019
4.25
 50,900 4.36 4.36 4.19 0 0 0
22/04/2019
4.36
 62,600 4.25 4.47 4.19 0 0 0
19/04/2019
4.25
 31,650 4.30 4.36 4.25 0 0 0
18/04/2019
4.30
 45,300 4.30 4.36 4.19 0 0 0
17/04/2019
4.30
 32,318 4.25 4.36 4.19 0 0 0
16/04/2019
4.25
 45,900 4.41 4.41 4.25 0 0 0
12/04/2019
4.41
 60,500 4.36 4.41 4.30 0 0 0
11/04/2019
4.36
 23,100 4.47 4.47 4.36 0 0 0
10/04/2019
4.47
 44,200 4.47 4.47 4.36 0 0 0
09/04/2019
4.47
 44,400 4.58 4.69 4.47 0 0 0
08/04/2019
4.58
 124,200 4.41 4.58 4.36 0 0 0
05/04/2019
4.41
 28,900 4.41 4.52 4.36 0 0 0
04/04/2019
4.41
 58,800 4.52 4.58 4.36 0 0 0
03/04/2019
4.52
 39,900 4.64 4.64 4.47 0 0 0
02/04/2019
4.64
 29,300 4.47 4.64 4.36 0 0 0
01/04/2019
4.47
 38,546 4.58 4.69 4.41 0 0 0
29/03/2019
4.58
 32,700 4.69 4.69 4.58 0 0 0
28/03/2019
4.69
 77,225 4.75 4.75 4.47 0 0 0
27/03/2019
4.75
 50,700 4.69 4.75 4.64 0 0 0
26/03/2019
4.69
 36,100 4.69 4.75 4.58 0 0 0
25/03/2019
4.69
 33,500 4.75 4.75 4.58 0 0 0
22/03/2019
4.75
 35,250 4.52 4.75 4.52 0 0 0
21/03/2019
4.52
 60,800 4.75 4.75 4.52 0 1,500 -0.0
20/03/2019
4.75
 34,268 4.75 4.75 4.58 0 0 0
19/03/2019
4.75
 36,300 4.80 4.86 4.52 0 0 0
18/03/2019
4.80
 38,500 4.86 4.86 4.75 0 0 0
15/03/2019
4.86
 47,600 4.69 4.86 4.64 0 0 0
14/03/2019
4.69
 54,900 4.75 4.86 4.69 0 0 0
13/03/2019
4.75
 51,701 4.91 5.19 4.75 0 0 0
12/03/2019
4.91
 51,200 4.97 4.97 4.80 0 0 0
11/03/2019
4.97
 124,203 4.80 4.97 4.75 0 0 0
08/03/2019
4.80
 77,000 4.97 4.97 4.80 0 0 0
07/03/2019
4.97
 92,200 5.08 5.08 4.80 0 0 0
06/03/2019
5.08
 46,625 5.02 5.13 4.91 0 0 0
05/03/2019
5.02
 111,401 4.86 5.02 4.75 0 0 0
04/03/2019
4.86
 77,582 4.91 4.97 4.75 0 0 0
01/03/2019
4.91
 43,200 4.91 4.97 4.86 0 0 0
28/02/2019
4.91
 65,100 4.97 4.97 4.80 0 0 0
27/02/2019
4.97
 83,400 4.91 5.02 4.86 0 0 0
26/02/2019
4.91
 41,500 5.08 5.08 4.86 0 0 0
25/02/2019
5.08
 72,200 5.30 5.30 4.97 0 0 0
22/02/2019
5.30
 94,200 4.86 5.30 4.75 0 0 0
21/02/2019
4.86
 38,200 4.80 4.86 4.75 0 0 0
20/02/2019
4.80
 51,200 4.91 4.97 4.75 0 0 0
19/02/2019
4.91
 51,576 4.97 4.97 4.75 0 0 0
18/02/2019
4.97
 33,000 5.13 5.13 4.80 0 0 0
15/02/2019
5.13
 0 5.13 5.13 5.13 0 0 0
14/02/2019
5.13
 100 5.02 5.13 5.13 0 0 0
13/02/2019
5.02
 0 5.02 5.02 5.02 0 0 0
12/02/2019
5.02
 100 5.02 5.02 5.02 0 0 0
11/02/2019
5.02
 100 5.08 5.08 5.02 0 0 0
01/02/2019
5.08
 0 5.08 5.08 5.08 0 0 0
31/01/2019
5.08
 0 5.08 5.08 5.08 0 0 0
30/01/2019
5.08
 1,100 5.08 5.08 4.69 0 0 0
29/01/2019
5.08
 0 5.08 5.08 5.08 0 0 0
28/01/2019
5.08
 100 4.97 5.08 5.08 0 0 0
25/01/2019
4.97
 900 5.08 5.08 4.69 0 0 0
24/01/2019
5.08
 0 5.08 5.08 5.08 0 0 0
23/01/2019
5.08
 0 5.08 5.08 5.08 0 0 0
22/01/2019
5.08
 0 5.08 5.08 5.08 0 0 0
21/01/2019
5.08
 0 5.08 5.08 5.08 0 0 0
18/01/2019
5.08
 0 5.08 5.08 5.08 0 0 0
17/01/2019
5.08
 200 5.13 5.13 5.08 0 0 0
16/01/2019
5.13
 1,906 5.08 5.13 4.97 0 0 0
15/01/2019
5.08
 0 5.08 5.08 5.08 0 0 0
14/01/2019
5.08
 500 5.13 5.13 5.08 0 0 0
11/01/2019
5.13
 3,500 5.19 5.19 4.97 0 0 0
10/01/2019
5.19
 0 5.19 5.19 5.19 0 0 0
09/01/2019
5.19
 1,200 5.24 5.24 4.80 0 0 0
08/01/2019
5.24
 0 5.24 5.24 5.24 0 0 0
07/01/2019
5.24
 4,500 5.19 5.24 5.24 0 0 0
04/01/2019
5.19
 0 5.19 5.19 5.19 0 0 0
03/01/2019
5.19
 1,900 5.24 5.24 4.86 0 0 0
02/01/2019
5.24
 0 5.24 5.24 5.24 0 0 0
28/12/2018
5.24
 13,500 4.97 5.24 4.97 0 0 0
27/12/2018
4.97
 14,000 4.86 4.97 4.64 0 0 0
26/12/2018
4.86
 9,300 4.80 4.86 4.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |