CTCP Xây dựng Số 7 (vc7)

7.80
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
(2026-02-11) 		-0.60 -7.14% 3,463,300 -4,600 -0.1
7.40
9.10
7.80
2 tháng
(2026-01-12) 		-1.61 -17.07% 7,632,000 -42,200 -0.4
7.40
9.50
7.80
3 tháng
(2025-12-15) 		-1.99 -20.29% 12,573,600 -19,300 -0.2
7.40
9.88
7.80
6 tháng
(2025-09-15) 		-3.79 -32.70% 31,187,700 -255,700 -3.0
7.40
12.35
7.80
12 tháng
(2025-03-18) 		-2.37 -23.27% 112,158,900 -176,800 -0.7
6.46
12.73
7.80
24 tháng
(2024-03-25) 		-5.50 -41.35% 253,641,861 -294,500 -3.1
6.46
14.35
7.80
36 tháng
(2023-03-29) 		2.26 40.87% 372,237,132 -18,502 0.3
5.54
27.28
7.80
60 tháng
(2021-04-08) 		-2.57 -24.75% 467,478,517 -19,492 0.1
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)
26/05/2025
8.65
 447,000 8.55 8.74 8.27 13,700 0 0.1
23/05/2025
8.55
 346,400 8.55 8.74 8.46 14,500 0 0.1
22/05/2025
8.46
 384,300 8.46 8.46 8.27 10,700 0 0.1
21/05/2025
8.46
 371,900 8.55 8.65 8.17 0 9,100 -0.1
20/05/2025
8.46
 258,400 8.46 8.65 8.46 0 17,700 -0.2
19/05/2025
8.55
 764,200 8.08 8.84 7.98 0 0 0
16/05/2025
8.08
 454,500 8.08 8.27 8.08 0 0 0
15/05/2025
8.08
 304,000 8.08 8.17 7.89 0 0 0
14/05/2025
8.08
 475,100 8.27 8.36 7.89 0 2,300 0
13/05/2025
8.27
 423,900 8.08 8.36 8.08 0 0 0
12/05/2025
8.08
 392,900 7.98 8.17 7.98 2,900 1,100 0
09/05/2025
7.98
 294,300 7.98 8.08 7.79 0 11,700 0
08/05/2025
7.98
 705,400 7.60 8.08 7.60 100 88,500 0
07/05/2025
7.60
 295,800 7.51 7.70 7.41 0 47,900 0
06/05/2025
7.51
 291,500 7.51 7.70 7.41 500 41,500 0
05/05/2025
7.51
 108,500 7.32 7.51 7.32 0 0 0
29/04/2025
7.32
 330,700 7.41 7.51 7.22 40,200 0 0.3
28/04/2025
7.32
 216,100 7.51 7.60 7.32 18,400 0 0.1
25/04/2025
7.51
 295,000 7.51 7.60 7.32 70,300 900 0.5
24/04/2025
7.51
 198,200 7.51 7.51 7.32 27,900 100 0.2
23/04/2025
7.41
 239,400 7.41 7.51 7.22 21,600 4,800 0.1
22/04/2025
7.13
 686,600 7.32 7.51 6.84 6,000 38,000 -0.2
21/04/2025
7.51
 271,800 7.60 7.60 7.32 19,500 0 0.2
18/04/2025
7.60
 340,300 7.60 7.79 7.51 400 13,800 -0.1
17/04/2025
7.60
 459,800 7.13 7.70 7.13 19,300 12,300 0.0
16/04/2025
7.13
 422,000 7.22 7.51 7.13 21,000 3,300 0.1
15/04/2025
7.22
 500,500 7.51 7.51 7.13 14,900 24,100 -0.1
14/04/2025
7.51
 488,800 7.41 7.79 7.22 10,500 58,900 -0.4
11/04/2025
7.41
 965,500 7.70 7.70 7.03 19,800 29,100 -0.1
10/04/2025
7.03
 51,700 7.03 7.03 7.03 0 0 0
09/04/2025
6.46
 1,524,300 6.46 7.13 6.46 83,300 14,000 0.5
08/04/2025
7.13
 893,500 7.89 7.89 7.13 9,300 0 0.1
04/04/2025
7.89
 2,058,300 7.89 8.08 7.89 20,800 0 0.2
03/04/2025
8.74
 947,100 9.50 9.50 8.74 10,800 0 0.1
02/04/2025
9.69
 189,200 9.69 9.79 9.50 0 0 0
01/04/2025
9.69
 116,900 9.69 9.79 9.60 100 0 0.0
31/03/2025
9.60
 356,300 9.60 9.69 9.50 800 0 0.0
28/03/2025
9.60
 306,600 9.88 9.88 9.60 0 0 0
27/03/2025
9.79
 218,100 9.79 9.98 9.79 0 0 0
26/03/2025
9.88
 240,200 9.88 9.98 9.69 0 0 0
25/03/2025
9.88
 241,500 9.79 9.98 9.79 0 1,800 -0.0
24/03/2025
9.79
 283,200 9.88 9.98 9.79 0 0 0
21/03/2025
9.88
 343,400 10.17 10.17 9.79 0 1,100 -0.0
20/03/2025
9.98
 600,700 10.07 10.26 9.88 0 32,300 -0.3
19/03/2025
10.07
 335,200 10.17 10.26 9.88 0 13,800 -0.1
18/03/2025
10.17
 814,600 10.45 10.64 10.07 0 115,800 -1.3
17/03/2025
10.45
 1,001,900 9.98 10.64 9.88 33,400 15,400 0
14/03/2025
9.98
 346,800 9.98 10.07 9.88 9,800 24,200 -0.2
13/03/2025
9.98
 734,200 9.88 10.17 9.79 79,000 4,400 0.8
12/03/2025
9.79
 625,800 9.98 10.07 9.79 41,800 24,400 0.2
11/03/2025
9.98
 615,200 9.88 9.98 9.79 3,000 12,200 -0.1
10/03/2025
9.98
 601,100 10.26 10.26 9.88 25,700 900 0.3
07/03/2025
10.07
 732,600 10.07 10.36 9.98 30,700 3,300 0.3
06/03/2025
9.98
 290,000 9.98 9.98 9.79 6,400 0 0.1
05/03/2025
9.79
 330,300 9.88 10.07 9.79 1,000 0 0.0
04/03/2025
9.88
 655,400 9.98 10.07 9.69 4,400 0 0.0
03/03/2025
9.98
 624,600 10.36 10.36 9.88 500 0 0.0
28/02/2025
10.36
 362,600 10.64 11.02 10.17 0 20,800 -0.2
27/02/2025
10.36
 822,000 9.98 10.55 9.98 8,900 0 0.1
26/02/2025
9.98
 346,000 10.07 10.17 9.88 0 0 0
25/02/2025
10.17
 417,300 10.17 10.36 9.88 11,000 6,700 0.0
24/02/2025
10.17
 325,300 10.07 10.17 9.79 2,700 18,100 -0.2
21/02/2025
10.07
 482,300 10.26 10.26 9.98 10,100 13,700 -0.0
20/02/2025
10.26
 548,200 10.64 10.64 10.17 0 103,300 -1.1
19/02/2025
10.45
 696,500 10.17 10.64 10.07 0 51,600 -0.6
18/02/2025
10.17
 569,300 9.79 10.26 9.79 30,000 26,500 0.0
17/02/2025
9.88
 579,000 9.88 10.07 9.69 53,900 0 0.6
14/02/2025
9.88
 403,300 9.88 10.07 9.79 39,900 18,200 0.2
13/02/2025
9.79
 619,100 9.60 10.07 9.41 75,600 8,300 0.7
12/02/2025
9.60
 259,018 9.60 9.69 9.50 10,400 0 0.1
11/02/2025
9.60
 388,755 9.69 9.69 9.41 28,400 1,300 0.3
10/02/2025
9.60
 547,778 9.98 9.98 9.50 0 47,700 -0.5
07/02/2025
9.98
 415,700 9.79 10.07 9.69 6,000 18,800 -0.1
06/02/2025
9.79
 245,030 9.98 9.98 9.79 0 7,200 -0.1
05/02/2025
9.88
 609,619 9.88 10.26 9.69 8,500 32,200 -0.3
04/02/2025
9.79
 435,046 9.41 9.98 9.41 20,600 23,600 -0.0
03/02/2025
9.41
 504,500 9.31 9.50 9.22 14,400 43,600 0
24/01/2025
9.31
 443,466 9.60 9.60 9.31 0 19,300 -0.2
23/01/2025
9.50
 321,050 9.22 9.69 9.22 10,000 13,300 -0.0
22/01/2025
9.31
 1,213,031 9.88 9.88 9.22 101,000 39,800 0.6
21/01/2025
9.79
 1,229,218 10.55 10.74 9.79 29,500 1,200 0.3
20/01/2025
10.55
 1,351,230 11.12 11.21 10.45 18,700 5,700 0.2
17/01/2025
11.12
 567,104 11.02 11.31 10.83 6,600 4,000 0.0
16/01/2025
11.02
 487,581 11.31 11.50 10.93 8,700 29,400 -0.2
15/01/2025
11.21
 282,811 11.12 11.31 11.02 0 24,100 -0.3
14/01/2025
11.02
 231,629 11.21 11.40 10.93 1,500 37,000 -0.4
13/01/2025
11.21
 560,098 11.02 11.59 10.93 4,600 43,800 -0.5
10/01/2025
11.02
 1,334,047 11.02 11.69 11.02 33,800 86,600 -0.6
09/01/2025
11.02
 533,865 11.31 11.31 10.93 2,400 50,000 -0.6
08/01/2025
11.21
 1,046,838 10.26 11.21 10.17 65,300 10,300 0.6
07/01/2025
10.45
 638,518 10.55 10.74 10.26 67,900 11,600 0.6
06/01/2025
10.45
 1,013,404 11.12 11.12 10.26 103,100 8,400 1.0
03/01/2025
11.02
 1,191,701 11.59 11.59 10.83 1,700 43,800 -0.5
02/01/2025
11.59
 470,809 11.69 11.97 11.40 0 28,100 -0.3
31/12/2024
11.59
 430,973 11.69 11.69 11.50 6,700 8,100 -0.0
30/12/2024
11.69
 986,347 11.40 11.97 11.21 17,100 68,000 -0.6
27/12/2024
11.40
 1,834,883 12.26 12.45 11.40 39,500 96,600 -0.7
26/12/2024
12.45
 495,484 12.73 12.92 12.26 0 14,100 -0.2
25/12/2024
12.73
 2,638,840 12.83 13.30 11.97 91,700 5,700 1.1
24/12/2024
12.83
 3,030,735 14.25 14.44 12.83 141,300 99,300 0.5

Chính sách bảo mật | Điều khoản sử dụng |