CTCP Xây dựng Số 7 (vc7)

8.50
0.10
(1.19%)
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)
13/11/2018
5.23
 2,600 5.17 5.23 5.00 0 0 0
12/11/2018
5.17
 2,400 5.29 5.29 5.05 0 0 0
09/11/2018
5.29
 2,900 5.29 5.29 5.00 0 0 0
08/11/2018
5.29
 100 5.29 5.29 5.29 0 0 0
07/11/2018
5.29
 200 5.29 5.29 5.29 0 0 0
06/11/2018
5.29
 17,300 5.11 5.29 5.05 0 0 0
05/11/2018
5.11
 600 5.34 5.34 5.11 0 0 0
02/11/2018
5.34
 2,100 5.29 5.34 4.94 0 0 0
01/11/2018
5.29
 22,300 5.40 5.40 5.11 0 0 0
31/10/2018
5.40
 11,900 5.46 5.46 5.17 0 0 0
30/10/2018
5.46
 20,100 5.46 5.46 5.23 0 0 0
29/10/2018
5.46
 13,500 5.63 5.63 5.11 0 0 0
26/10/2018
5.63
 7,100 5.63 5.63 5.29 0 0 0
25/10/2018
5.63
 16,300 5.23 5.63 5.00 0 0 0
24/10/2018
5.23
 59,400 5.75 5.75 5.23 0 0 0
23/10/2018
5.75
 9,500 5.69 5.75 5.34 0 0 0
22/10/2018
5.69
 77,860 5.69 5.69 5.17 0 0 0
19/10/2018
5.69
 1,500 5.75 5.75 5.46 0 0 0
18/10/2018
5.75
 16,300 5.81 5.81 5.52 0 0 0
17/10/2018
5.81
 5,800 5.87 5.87 5.40 0 0 0
16/10/2018
5.87
 2,400 5.87 5.87 5.69 0 0 0
15/10/2018
5.87
 4,100 5.81 6.10 5.34 0 0 0
12/10/2018
5.81
 3,400 5.81 5.81 5.34 0 0 0
11/10/2018
5.81
 13,500 5.87 5.87 5.46 0 0 0
10/10/2018
5.87
 1,000 5.92 5.92 5.87 0 0 0
09/10/2018
5.92
 0 5.92 5.92 5.92 0 0 0
08/10/2018
5.92
 0 5.92 5.92 5.92 0 0 0
05/10/2018
5.92
 0 5.92 5.92 5.92 0 0 0
04/10/2018
5.92
 200 5.98 5.98 5.92 0 0 0
03/10/2018
5.98
 2,000 6.10 6.10 5.98 0 0 0
02/10/2018
6.10
 500 6.10 6.10 6.10 0 0 0
01/10/2018
6.10
 0 6.10 6.10 6.10 0 0 0
28/09/2018
6.10
 1,500 6.22 6.22 5.81 0 0 0
27/09/2018
6.22
 1,800 5.81 6.22 5.98 0 0 0
26/09/2018
5.81
 3,310 5.81 5.81 5.63 0 0 0
25/09/2018
5.81
 24,324 5.58 5.81 5.52 0 0 0
24/09/2018
5.58
 649 5.75 6.27 5.58 0 0 0
21/09/2018
5.75
 187 5.63 5.75 5.75 0 0 0
20/09/2018
5.63
 800 5.69 5.69 5.63 0 0 0
19/09/2018
5.69
 202 5.81 5.81 5.69 0 0 0
18/09/2018
5.81
 100 5.63 5.81 5.81 0 0 0
17/09/2018
5.63
 0 5.63 5.63 5.63 0 0 0
14/09/2018
5.63
 1,550 5.75 5.75 5.63 0 0 0
13/09/2018
5.75
 5,400 5.75 5.75 5.69 0 0 0
12/09/2018
5.75
 2,500 5.75 5.75 5.75 0 0 0
11/09/2018
5.75
 3,600 5.63 5.81 5.63 100 0 0.0
10/09/2018
5.63
 650 5.63 5.63 5.63 0 0 0
07/09/2018
5.63
 5,300 5.81 5.81 5.63 0 0 0
06/09/2018
5.81
 1,300 5.63 5.81 5.52 0 0 0
05/09/2018
5.63
 2,300 5.63 5.63 5.34 0 2,100 -0.0
04/09/2018
5.63
 3,787 5.69 5.69 5.29 0 0 0
31/08/2018
5.69
 500 5.69 5.75 5.46 0 0 0
30/08/2018
5.69
 2,220 5.75 5.75 5.69 0 0 0
29/08/2018
5.75
 4,101 5.75 5.81 5.40 0 0 0
28/08/2018
5.75
 210 5.58 5.75 5.75 0 0 0
27/08/2018
5.58
 3,800 5.92 5.92 5.34 0 0 0
24/08/2018
5.92
 48,900 5.63 5.92 5.58 0 0 0
23/08/2018
5.63
 2,950 5.69 5.69 5.40 0 0 0
22/08/2018
5.69
 5,200 5.69 5.69 5.17 0 0 0
21/08/2018
5.69
 7,000 5.81 5.81 5.46 0 0 0
20/08/2018
5.81
 2,000 5.98 5.98 5.81 0 0 0
17/08/2018
5.98
 0 5.98 5.98 5.98 0 0 0
16/08/2018
5.98
 200 5.69 5.98 5.58 0 0 0
15/08/2018
5.69
 6,400 5.75 5.75 5.69 0 0 0
14/08/2018
5.75
 0 5.75 5.75 5.75 0 0 0
13/08/2018
5.75
 4,600 5.81 5.81 5.75 0 0 0
10/08/2018
5.81
 34,600 6.45 6.45 5.81 0 0 0
09/08/2018
6.45
 900 6.51 6.51 6.45 0 0 0
08/08/2018
6.51
 0 6.51 6.51 6.51 0 0 0
07/08/2018
6.51
 4,700 6.56 6.56 5.92 0 0 0
06/08/2018
6.56
 200 6.56 6.56 6.56 0 0 0
03/08/2018
6.56
 2,800 6.56 6.56 6.39 0 0 0
02/08/2018
6.56
 0 6.56 6.56 6.56 0 0 0
01/08/2018
6.56
 200 6.56 6.56 6.56 0 0 0
31/07/2018
6.56
 1,500 6.56 6.56 5.92 0 0 0
30/07/2018
6.56
 1,000 6.10 6.62 6.56 0 0 0
27/07/2018
6.10
 300 6.68 6.85 6.10 0 0 0
26/07/2018
6.68
 2,600 6.51 6.68 6.10 0 0 0
25/07/2018
6.51
 30,300 6.74 7.32 6.10 0 0 0
24/07/2018
6.74
 6,000 7.43 8.13 6.74 0 0 0
23/07/2018
7.43
 0 7.43 7.43 7.43 0 0 0
20/07/2018
7.43
 1,800 7.49 7.49 6.80 0 0 0
19/07/2018
7.49
 101 6.85 7.49 7.49 0 0 0
18/07/2018
6.85
 1,500 6.27 6.85 6.33 0 0 0
17/07/2018
6.27
 13,200 6.04 6.33 6.04 0 0 0
16/07/2018
6.04
 0 6.04 6.04 6.04 0 0 0
13/07/2018
6.04
 3,000 6.04 6.10 5.87 0 0 0
12/07/2018
6.04
 1,850 5.92 6.16 6.04 0 0 0
11/07/2018
5.92
 2,500 5.92 5.92 5.81 0 1,500 -0.0
10/07/2018
5.92
 54,200 5.92 6.27 5.92 0 0 0
09/07/2018
5.92
 28,300 6.45 6.45 5.92 0 0 0
06/07/2018
6.45
 21,900 6.74 6.74 6.10 0 0 0
05/07/2018
6.74
 3,200 6.85 7.20 6.22 0 0 0
04/07/2018
6.85
 6,600 6.45 6.91 5.87 0 0 0
03/07/2018
6.45
 2,370 7.09 7.09 6.45 0 0 0
02/07/2018
7.09
 5,340 7.09 7.09 6.91 0 0 0
29/06/2018
7.09
 4,500 7.49 7.49 7.03 0 0 0
28/06/2018
7.49
 1,500 7.61 7.61 7.09 0 0 0
27/06/2018
7.61
 100 7.49 7.61 7.61 0 0 0
26/06/2018
7.49
 25,500 7.61 7.61 7.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |