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)
20/10/2015
4.71
 12,300 4.68 4.78 4.68 0 0 0
19/10/2015
4.68
 48,718 4.81 4.81 4.68 0 0 0
16/10/2015
4.81
 42,900 4.71 4.88 4.68 0 0 0
15/10/2015
4.71
 14,600 4.75 4.85 4.71 0 0 0
14/10/2015
4.75
 120,210 4.61 5.05 4.61 0 0 0
13/10/2015
4.61
 136,900 4.21 4.61 4.21 0 0 0
12/10/2015
4.21
 19,000 4.25 4.28 4.21 0 0 0
09/10/2015
4.25
 32,900 4.25 4.28 4.18 0 0 0
08/10/2015
4.25
 43,400 4.21 4.28 4.21 0 0 0
07/10/2015
4.21
 13,150 4.21 4.25 4.18 0 0 0
06/10/2015
4.21
 40,900 4.21 4.28 4.21 0 0 0
05/10/2015
4.21
 103,310 4.31 4.38 4.11 0 0 0
02/10/2015
4.31
 28,200 4.21 4.31 4.21 0 0 0
01/10/2015
4.21
 3,500 4.18 4.21 4.18 0 0 0
30/09/2015
4.18
 15,950 4.08 4.18 4.08 0 0 0
29/09/2015
4.08
 13,550 4.21 4.21 4.08 0 0 0
28/09/2015
4.21
 2,700 4.08 4.21 4.08 0 0 0
25/09/2015
4.08
 40,300 4.15 4.18 4.08 0 0 0
24/09/2015
4.15
 58,400 4.31 4.65 4.15 0 0 0
23/09/2015
4.31
 8,300 4.25 4.31 4.18 0 0 0
22/09/2015
4.25
 9,100 4.28 4.31 4.25 0 0 0
21/09/2015
4.28
 31,200 4.41 4.41 4.28 0 5,500 -0.1
18/09/2015
4.41
 35,600 4.25 4.61 4.25 0 0 0
17/09/2015
4.25
 12,400 4.25 4.25 4.08 0 100 -0.0
16/09/2015
4.25
 28,800 4.31 4.31 4.11 0 3,400 -0.0
15/09/2015
4.31
 13,108 4.28 4.31 4.28 0 0 0
14/09/2015
4.28
 53,200 4.51 4.51 4.28 0 0 0
11/09/2015
4.51
 16,010 4.51 4.55 4.41 0 0 0
10/09/2015
4.51
 79,968 4.28 4.61 4.31 0 0 0
09/09/2015
4.28
 306,458 3.95 4.31 3.95 9,000 0 0.1
08/09/2015
3.95
 12,800 3.91 3.95 3.88 0 0 0
07/09/2015
3.91
 2,300 3.88 3.91 3.88 0 0 0
04/09/2015
3.88
 1,000 3.95 3.95 3.81 0 0 0
03/09/2015
3.95
 100 3.91 3.95 3.95 0 0 0
01/09/2015
3.91
 11,100 3.71 3.91 3.74 0 0 0
31/08/2015
3.71
 6,000 3.84 3.84 3.64 0 0 0
28/08/2015
3.84
 12,900 3.58 3.91 3.51 0 0 0
27/08/2015
3.58
 14,850 3.51 3.58 3.51 0 0 0
26/08/2015
3.51
 3,800 3.48 3.58 3.48 0 0 0
25/08/2015
3.48
 18,200 3.48 3.61 3.28 0 0 0
24/08/2015
3.48
 33,100 3.84 3.84 3.48 0 0 0
21/08/2015
3.84
 31,100 3.78 3.84 3.58 0 0 0
20/08/2015
3.78
 19,800 3.91 3.95 3.74 0 0 0
19/08/2015
3.91
 25,700 3.74 4.01 3.74 0 0 0
18/08/2015
3.74
 109,000 4.01 4.08 3.74 0 0 0
17/08/2015
4.01
 45,400 4.05 4.18 3.95 0 0 0
14/08/2015
4.05
 26,500 4.01 4.08 3.91 0 50 -0.0
13/08/2015
4.01
 21,700 4.01 4.11 3.88 0 200 -0.0
12/08/2015
4.01
 11,300 4.11 4.11 3.98 0 0 0
11/08/2015
4.11
 18,400 4.01 4.15 4.01 0 0 0
10/08/2015
4.01
 57,500 3.95 4.15 3.95 0 0 0
07/08/2015
3.95
 62,400 3.95 4.01 3.84 0 0 0
06/08/2015
3.95
 24,500 3.98 4.01 3.84 0 0 0
05/08/2015
3.98
 8,000 3.95 4.01 3.91 0 0 0
04/08/2015
3.95
 38,900 3.95 4.01 3.84 0 0 0
03/08/2015
3.95
 59,650 3.88 4.11 3.84 0 0 0
31/07/2015
3.88
 29,300 3.91 4.01 3.84 0 0 0
30/07/2015
3.91
 13,470 3.88 4.05 3.84 0 0 0
29/07/2015
3.88
 21,155 3.78 4.05 3.81 0 0 0
28/07/2015
3.78
 147,100 3.44 3.78 3.44 0 0 0
27/07/2015
3.44
 79,600 3.24 3.44 3.24 0 0 0
24/07/2015
3.24
 23,100 3.14 3.24 3.14 0 0 0
23/07/2015
3.14
 5,200 3.28 3.28 3.14 0 0 0
22/07/2015
3.28
 39,700 3.21 3.51 3.14 0 0 0
21/07/2015
3.21
 6,800 3.18 3.21 3.08 0 0 0
20/07/2015
3.18
 15,900 3.08 3.18 3.04 0 0 0
17/07/2015
3.08
 19,300 3.01 3.14 2.94 0 0 0
16/07/2015
3.01
 30,000 3.14 3.18 3.01 0 0 0
15/07/2015
3.14
 1,000 3.14 3.14 3.01 0 0 0
14/07/2015
3.14
 16,500 3.14 3.28 2.98 0 0 0
13/07/2015
3.14
 3,900 3.08 3.14 3.04 0 0 0
10/07/2015
3.08
 700 3.08 3.34 3.08 0 0 0
09/07/2015
3.08
 2,000 3.11 3.11 3.08 0 0 0
08/07/2015
3.11
 10,900 3.11 3.11 3.04 0 0 0
07/07/2015
3.11
 11,200 3.08 3.18 3.08 0 0 0
06/07/2015
3.08
 14,150 3.04 3.08 3.01 0 0 0
03/07/2015
3.04
 3,400 3.01 3.04 3.01 0 0 0
02/07/2015
3.01
 21,800 3.01 3.04 3.01 0 0 0
01/07/2015
3.01
 13,400 3.01 3.04 2.98 0 0 0
30/06/2015
3.01
 2,200 3.04 3.04 2.94 0 0 0
29/06/2015
3.04
 10,200 3.04 3.08 2.94 0 0 0
26/06/2015
3.04
 4,200 3.08 3.08 3.04 0 0 0
25/06/2015
3.08
 20,400 3.08 3.08 2.98 0 0 0
24/06/2015
3.08
 13,650 3.08 3.11 3.01 0 0 0
23/06/2015
3.08
 1,300 3.08 3.08 3.01 0 0 0
22/06/2015
3.08
 25,100 3.14 3.18 3.08 0 0 0
19/06/2015
3.14
 20,700 3.21 3.24 3.14 0 0 0
18/06/2015
3.21
 29,100 3.21 3.28 3.21 0 0 0
17/06/2015
3.21
 13,600 3.21 3.24 3.18 0 0 0
16/06/2015
3.21
 56,700 3.18 3.28 3.18 0 0 0
15/06/2015
3.18
 18,400 2.98 3.21 2.98 0 0 0
12/06/2015
2.98
 23,515 2.98 3.04 2.98 0 0 0
11/06/2015
2.98
 12,300 3.01 3.04 2.94 0 0 0
10/06/2015
3.01
 33,000 2.98 3.18 2.98 0 0 0
09/06/2015
2.98
 26,900 2.98 3.04 2.88 0 0 0
08/06/2015
2.98
 83,700 2.81 2.98 2.81 0 0 0
05/06/2015
2.81
 22,200 2.74 2.81 2.74 0 0 0
04/06/2015
2.74
 13,900 2.71 2.84 2.67 0 0 0
03/06/2015
2.71
 29,700 2.61 2.84 2.61 0 0 0
02/06/2015
2.61
 22,400 2.61 2.64 2.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |