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)
13/01/2026
9.31
 172,800 9.50 9.50 9.22 3,000 2,000 0.0
12/01/2026
9.41
 260,200 9.31 9.60 9.12 0 0 0
09/01/2026
9.31
 316,500 9.50 9.60 9.22 0 0 0
08/01/2026
9.50
 441,500 9.79 9.79 9.41 0 1,000 -0.0
07/01/2026
9.69
 383,300 9.50 9.69 9.41 0 0 0
06/01/2026
9.50
 326,900 9.41 9.50 9.31 24,200 0 0.2
05/01/2026
9.22
 329,300 9.12 9.69 9.03 0 0 0
31/12/2025
9.03
 224,700 8.84 9.03 8.74 0 0 0
30/12/2025
8.84
 231,100 9.03 9.22 8.84 0 0 0
29/12/2025
9.03
 149,600 9.31 9.31 9.03 0 0 0
26/12/2025
9.31
 452,300 9.41 9.41 8.93 0 0 0
25/12/2025
9.41
 319,400 9.41 9.60 9.22 0 0 0
24/12/2025
9.41
 556,400 9.69 9.79 9.31 0 11,000 -0.1
23/12/2025
9.79
 319,900 9.69 9.88 9.69 0 0 0
22/12/2025
9.79
 345,700 9.88 9.88 9.60 0 0 0
19/12/2025
9.88
 113,900 9.79 9.88 9.69 0 0 0
18/12/2025
9.79
 159,400 9.79 9.88 9.60 5,200 0 0.1
17/12/2025
9.79
 82,000 9.88 9.88 9.69 0 0 0
16/12/2025
9.79
 105,800 9.79 9.98 9.60 5,500 0 0.1
15/12/2025
9.79
 83,900 9.69 9.98 9.50 0 0 0
12/12/2025
9.69
 179,400 10.07 10.07 9.69 0 6,100 -0.1
11/12/2025
10.07
 160,300 9.98 10.07 9.88 0 0 0
10/12/2025
9.98
 144,800 10.17 10.17 9.98 0 3,200 -0.0
09/12/2025
10.17
 201,600 10.26 10.26 9.79 6,200 10,800 -0.0
08/12/2025
10.17
 138,600 10.26 10.26 9.98 0 2,000 -0.0
05/12/2025
10.17
 111,700 10.36 10.36 10.07 0 0 0
04/12/2025
10.17
 364,600 9.98 10.36 9.88 10,100 15,900 -0.1
03/12/2025
9.98
 186,700 9.98 9.98 9.79 3,100 0 0.0
02/12/2025
9.98
 49,800 9.98 9.98 9.79 0 4,200 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |