CTCP Xây dựng Số 7 (vc7)

7.80
-0.10
(-1.27%)
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
(2026-03-30) 		-0.20 -2.47% 2,100,800 -19,100 -0.4
7.80
8.30
7.80
2 tháng
(2026-03-02) 		-0.90 -10.23% 5,528,800 -26,100 -0.4
7.40
8.80
7.80
3 tháng
(2026-01-29) 		-0.50 -5.95% 8,732,700 -41,300 -0.5
7.40
9.10
7.80
6 tháng
(2025-10-31) 		-2.36 -23% 20,661,100 -143,400 -1.6
7.40
10.36
7.80
12 tháng
(2025-05-05) 		0.39 5.26% 100,927,200 -245,400 -0.9
7.40
12.73
7.80
24 tháng
(2024-05-09) 		-3.50 -30.70% 227,715,178 -101,100 -0.5
6.46
14.16
7.80
36 tháng
(2023-05-15) 		0.65 9.01% 370,914,111 -39,886 -0.0
6.46
27.28
7.80
60 tháng
(2021-05-25) 		-0.73 -8.43% 469,145,541 -36,292 -0.2
3.66
27.28
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2025
9.98
 184,900 9.98 10.07 9.69 0 1,600 -0.0
28/11/2025
9.98
 88,000 9.98 10.07 9.88 0 1,300 -0.0
27/11/2025
10.07
 108,600 10.07 10.07 9.88 0 1,500 -0.0
26/11/2025
10.07
 60,000 9.88 10.17 9.88 0 0 0
25/11/2025
9.88
 146,900 10.07 10.17 9.88 500 1,300 -0.0
24/11/2025
10.07
 61,000 10.17 10.17 9.88 1,000 0 0.0
21/11/2025
10.07
 75,400 10.17 10.17 9.98 0 0 0
20/11/2025
10.26
 50,900 10.36 10.36 9.98 0 7,200 -0.1
19/11/2025
10.17
 90,300 10.36 10.36 10.07 0 0 0
18/11/2025
10.36
 205,200 10.26 10.45 10.17 0 0 0
17/11/2025
10.36
 211,600 10.17 10.36 10.17 7,300 0 0.1
14/11/2025
10.17
 208,700 10.17 10.26 10.07 0 2,300 -0.0
13/11/2025
10.17
 111,700 10.36 10.36 9.98 25,300 5,800 0.2
12/11/2025
10.26
 129,400 9.88 10.45 9.88 0 1,100 -0.0
11/11/2025
9.88
 82,300 9.88 9.98 9.69 0 16,700 -0.2
10/11/2025
9.88
 116,600 9.98 9.98 9.69 0 19,900 -0.2
07/11/2025
9.98
 87,000 10.07 10.17 9.98 0 16,200 -0.2
06/11/2025
10.17
 145,900 10.07 10.26 9.98 13,200 3,600 0.1
05/11/2025
10.17
 78,000 10.26 10.36 9.88 0 8,800 -0.1
04/11/2025
10.26
 235,500 9.98 10.26 9.69 6,700 20,700 -0.1
03/11/2025
10.07
 209,400 10.26 10.36 9.98 3,700 9,200 -0.1
31/10/2025
10.26
 158,900 10.45 10.55 10.17 300 24,300 -0.3
30/10/2025
10.36
 307,600 10.17 10.55 10.17 13,200 23,400 -0.1
29/10/2025
10.17
 298,500 9.88 10.26 9.79 41,200 6,700 0.4
28/10/2025
9.79
 256,200 9.69 9.79 9.41 4,400 30,100 -0.3
27/10/2025
9.69
 163,000 9.79 9.88 9.50 2,600 1,500 0.0
24/10/2025
9.79
 185,300 9.60 9.79 9.60 10,000 4,700 0.1
23/10/2025
9.79
 285,200 9.50 9.79 9.50 0 600 -0.0
22/10/2025
9.69
 253,500 9.50 9.79 9.31 10,300 500 0.1
21/10/2025
9.60
 550,500 9.41 9.60 9.22 55,700 8,900 0.5
20/10/2025
9.41
 688,000 10.36 10.55 9.41 36,000 5,200 0.3
17/10/2025
10.45
 209,700 10.45 10.64 10.36 0 0 0
16/10/2025
10.55
 340,200 10.17 10.55 9.41 10,000 9,100 0.0
15/10/2025
10.36
 696,200 10.83 10.83 10.17 18,200 0 0.2
14/10/2025
10.64
 802,200 11.12 11.12 10.55 0 44,700 -0.5
13/10/2025
11.12
 671,200 11.02 11.12 10.64 8,400 19,000 -0.1
10/10/2025
11.02
 280,600 11.12 11.21 11.02 0 0 0
09/10/2025
11.02
 126,300 11.02 11.12 10.93 0 0 0
08/10/2025
11.02
 265,200 11.12 11.31 10.74 0 32,400 -0.4
07/10/2025
10.93
 275,200 11.31 11.31 10.93 0 0 0
06/10/2025
11.31
 521,800 10.83 11.31 10.83 0 17,500 -0.2
03/10/2025
10.83
 405,700 10.83 11.02 10.55 4,400 37,600 -0.4
02/10/2025
10.83
 557,600 11.31 11.50 10.74 0 29,900 -0.4
01/10/2025
11.31
 257,500 11.21 11.50 11.12 0 47,300 -0.6
30/09/2025
11.21
 670,800 11.78 11.78 11.12 700 78,600 -0.9
29/09/2025
11.78
 440,600 12.16 12.16 11.69 0 38,100 -0.5
26/09/2025
12.07
 472,500 12.45 12.54 12.07 23,700 24,200 -0.0
25/09/2025
12.35
 1,103,200 11.88 12.54 11.78 64,600 15,500 0.6
24/09/2025
11.78
 405,100 11.40 11.78 11.31 49,600 12,400 0.5
23/09/2025
11.50
 190,800 11.69 11.78 11.40 8,600 16,600 -0.1
22/09/2025
11.69
 510,300 11.59 11.88 11.40 47,400 14,200 0.4
19/09/2025
11.59
 393,200 11.40 11.78 11.40 27,300 17,300 0.1
18/09/2025
11.40
 246,200 11.88 11.88 11.31 0 22,900 -0.3
17/09/2025
11.69
 373,400 11.69 11.88 11.59 1,400 17,500 -0.2
16/09/2025
11.78
 669,000 11.78 12.16 11.59 7,100 27,900 -0.3
15/09/2025
11.59
 358,100 11.31 11.59 11.31 33,700 4,300 0.4
12/09/2025
11.31
 255,100 11.40 11.69 11.31 32,100 7,300 0.3
11/09/2025
11.40
 592,000 11.21 11.50 10.93 8,000 68,600 -0.7
10/09/2025
11.40
 249,800 11.59 11.59 11.12 19,200 23,500 -0.1
09/09/2025
11.40
 424,000 11.02 11.40 10.64 21,600 30,100 -0.1
08/09/2025
11.21
 802,000 11.59 11.78 11.21 92,100 53,900 0.5
05/09/2025
11.59
 985,500 12.35 12.54 11.59 52,300 0 0.7
04/09/2025
12.35
 794,700 12.16 12.54 12.07 100,700 16,000 1.1
03/09/2025
12.16
 726,300 11.97 12.26 11.78 83,000 5,400 1.0
29/08/2025
11.88
 510,600 11.97 12.26 11.88 0 11,200 -0.1
28/08/2025
11.88
 477,800 11.69 11.97 11.50 16,000 9,400 0
27/08/2025
11.78
 696,100 12.07 12.26 11.69 5,200 67,300 -0.8
26/08/2025
11.97
 748,600 11.12 11.97 11.12 26,100 9,000 0.2
25/08/2025
11.21
 759,800 11.21 11.59 11.02 11,500 63,400 -0.6
22/08/2025
11.21
 1,762,500 11.88 11.88 10.83 57,500 50,300 0.1
21/08/2025
11.88
 1,040,800 12.26 12.35 11.59 0 67,600 -0.9
20/08/2025
12.07
 2,201,200 12.83 12.83 11.50 90,900 30,700 0.7
19/08/2025
12.73
 1,371,100 12.83 13.11 12.54 50,300 8,700 0.6
18/08/2025
12.73
 1,762,200 12.07 12.92 11.59 67,600 2,700 0.8
15/08/2025
11.78
 1,348,800 12.64 12.92 11.59 30,700 19,500 0.1
14/08/2025
12.35
 984,500 12.54 13.02 12.16 8,700 80,200 -1.0
13/08/2025
12.54
 2,851,600 11.40 12.54 11.40 2,700 2,800 -0.0
12/08/2025
11.40
 1,658,300 11.02 11.40 10.55 19,500 15,200 0.0
11/08/2025
11.02
 1,876,600 10.45 11.31 10.45 80,000 41,100 0.4
08/08/2025
10.36
 1,397,500 10.36 10.45 9.98 2,700 2,700 -0.0
07/08/2025
10.17
 621,700 10.07 10.26 9.98 15,200 15,200 -0.0
06/08/2025
9.98
 676,800 9.88 10.45 9.79 0 0 0
05/08/2025
9.79
 1,915,200 10.17 10.64 9.12 43,800 30,000 0.1
04/08/2025
9.98
 539,800 9.79 10.07 9.79 15,200 3,200 0.1
01/08/2025
9.79
 892,900 10.07 10.36 9.79 0 12,700 -0.1
31/07/2025
10.17
 1,447,900 9.60 10.26 9.50 30,000 31,000 -0.0
30/07/2025
9.41
 768,200 9.31 9.69 9.22 2,200 200 0.0
29/07/2025
9.31
 2,061,900 11.21 11.21 9.31 13,500 12,500 0.0
28/07/2025
10.26
 1,897,400 9.69 10.26 9.22 12,900 1,300 0.1
25/07/2025
9.41
 751,800 9.41 9.50 9.22 17,300 0 0.2
24/07/2025
9.41
 650,400 9.41 9.50 9.22 12,500 4,100 0.1
23/07/2025
9.41
 689,200 9.69 9.79 9.31 1,200 27,900 -0.3
22/07/2025
9.50
 834,300 9.22 9.60 9.03 1,000 0 0.0
21/07/2025
9.22
 812,700 9.88 9.88 9.22 1,300 1,200 0.0
18/07/2025
9.60
 1,237,600 9.98 10.07 9.50 0 1,000 -0.0
17/07/2025
9.60
 1,681,300 9.03 9.88 9.03 29,700 33,700 -0.0
16/07/2025
9.03
 328,700 9.03 9.12 8.93 1,200 5,700 -0.0
15/07/2025
9.12
 907,700 8.93 9.22 8.93 0 1,900 -0.0
14/07/2025
8.84
 553,700 8.65 8.84 8.46 0 19,100 -0.2
11/07/2025
8.65
 325,900 8.74 8.93 8.65 1,000 2,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |