CTCP Xây dựng Số 7 (vc7)

8.80
-0.40
(-4.35%)
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) 		-0.30 -3.16% 4,535,300 15,700 0.2
8.80
10.20
8.80
2 tháng
(2025-11-28) 		-1.30 -12.38% 8,884,400 -10,300 -0.1
8.80
10.70
8.80
3 tháng
(2025-10-29) 		-1.50 -14.02% 12,063,800 -66,600 -0.7
8.80
10.90
8.80
6 tháng
(2025-07-31) 		-1.50 -14.02% 58,059,800 -17,100 -0.3
8.80
13.40
8.80
12 tháng
(2025-02-03) 		-0.70 -7.07% 122,793,546 -112,400 -0.1
6.80
13.40
8.80
24 tháng
(2024-02-07) 		-3 -24.59% 269,001,481 -9,901 0.5
6.80
15.10
8.80
36 tháng
(2023-02-13) 		3.20 53.33% 369,436,476 11,908 0.6
5.74
28.71
8.80
60 tháng
(2021-02-22) 		3.64 65.54% 465,892,218 18,008 0.4
3.86
28.71
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
7.80
 965,500 8.10 8.10 7.40 19,800 29,100 -0.1
10/04/2025
7.40
 51,700 7.40 7.40 7.40 0 0 0
09/04/2025
6.80
 1,524,300 6.80 7.50 6.80 83,300 14,000 0.5
08/04/2025
7.50
 893,500 8.30 8.30 7.50 9,300 0 0.1
04/04/2025
8.30
 2,058,300 8.30 8.50 8.30 20,800 0 0.2
03/04/2025
9.20
 947,100 10 10 9.20 10,800 0 0.1
02/04/2025
10.20
 189,200 10.20 10.30 10 0 0 0
01/04/2025
10.20
 116,900 10.20 10.30 10.10 100 0 0.0
31/03/2025
10.10
 356,300 10.10 10.20 10 800 0 0.0
28/03/2025
10.10
 306,600 10.40 10.40 10.10 0 0 0
27/03/2025
10.30
 218,100 10.30 10.50 10.30 0 0 0
26/03/2025
10.40
 240,200 10.40 10.50 10.20 0 0 0
25/03/2025
10.40
 241,500 10.30 10.50 10.30 0 1,800 -0.0
24/03/2025
10.30
 283,200 10.40 10.50 10.30 0 0 0
21/03/2025
10.40
 343,400 10.70 10.70 10.30 0 1,100 -0.0
20/03/2025
10.50
 600,700 10.60 10.80 10.40 0 32,300 -0.3
19/03/2025
10.60
 335,200 10.70 10.80 10.40 0 13,800 -0.1
18/03/2025
10.70
 814,600 11 11.20 10.60 0 115,800 -1.3
17/03/2025
11
 1,001,900 10.50 11.20 10.40 33,400 15,400 0
14/03/2025
10.50
 346,800 10.50 10.60 10.40 9,800 24,200 -0.2
13/03/2025
10.50
 734,200 10.40 10.70 10.30 79,000 4,400 0.8
12/03/2025
10.30
 625,800 10.50 10.60 10.30 41,800 24,400 0.2
11/03/2025
10.50
 615,200 10.40 10.50 10.30 3,000 12,200 -0.1
10/03/2025
10.50
 601,100 10.80 10.80 10.40 25,700 900 0.3
07/03/2025
10.60
 732,600 10.60 10.90 10.50 30,700 3,300 0.3
06/03/2025
10.50
 290,000 10.50 10.50 10.30 6,400 0 0.1
05/03/2025
10.30
 330,300 10.40 10.60 10.30 1,000 0 0.0
04/03/2025
10.40
 655,400 10.50 10.60 10.20 4,400 0 0.0
03/03/2025
10.50
 624,600 10.90 10.90 10.40 500 0 0.0
28/02/2025
10.90
 362,600 11.20 11.60 10.70 0 20,800 -0.2
27/02/2025
10.90
 822,000 10.50 11.10 10.50 8,900 0 0.1
26/02/2025
10.50
 346,000 10.60 10.70 10.40 0 0 0
25/02/2025
10.70
 417,300 10.70 10.90 10.40 11,000 6,700 0.0
24/02/2025
10.70
 325,300 10.60 10.70 10.30 2,700 18,100 -0.2
21/02/2025
10.60
 482,300 10.80 10.80 10.50 10,100 13,700 -0.0
20/02/2025
10.80
 548,200 11.20 11.20 10.70 0 103,300 -1.1
19/02/2025
11
 696,500 10.70 11.20 10.60 0 51,600 -0.6
18/02/2025
10.70
 569,300 10.30 10.80 10.30 30,000 26,500 0.0
17/02/2025
10.40
 579,000 10.40 10.60 10.20 53,900 0 0.6
14/02/2025
10.40
 403,300 10.40 10.60 10.30 39,900 18,200 0.2
13/02/2025
10.30
 619,100 10.10 10.60 9.90 75,600 8,300 0.7
12/02/2025
10.10
 259,018 10.10 10.20 10 10,400 0 0.1
11/02/2025
10.10
 388,755 10.20 10.20 9.90 28,400 1,300 0.3
10/02/2025
10.10
 547,778 10.50 10.50 10 0 47,700 -0.5
07/02/2025
10.50
 415,700 10.30 10.60 10.20 6,000 18,800 -0.1
06/02/2025
10.30
 245,030 10.50 10.50 10.30 0 7,200 -0.1
05/02/2025
10.40
 609,619 10.40 10.80 10.20 8,500 32,200 -0.3
04/02/2025
10.30
 435,046 9.90 10.50 9.90 20,600 23,600 -0.0
03/02/2025
9.90
 504,500 9.80 10 9.70 14,400 43,600 0
24/01/2025
9.80
 443,466 10.10 10.10 9.80 0 19,300 -0.2
23/01/2025
10
 321,050 9.70 10.20 9.70 10,000 13,300 -0.0
22/01/2025
9.80
 1,213,031 10.40 10.40 9.70 101,000 39,800 0.6
21/01/2025
10.30
 1,229,218 11.10 11.30 10.30 29,500 1,200 0.3
20/01/2025
11.10
 1,351,230 11.70 11.80 11 18,700 5,700 0.2
17/01/2025
11.70
 567,104 11.60 11.90 11.40 6,600 4,000 0.0
16/01/2025
11.60
 487,581 11.90 12.10 11.50 8,700 29,400 -0.2
15/01/2025
11.80
 282,811 11.70 11.90 11.60 0 24,100 -0.3
14/01/2025
11.60
 231,629 11.80 12 11.50 1,500 37,000 -0.4
13/01/2025
11.80
 560,098 11.60 12.20 11.50 4,600 43,800 -0.5
10/01/2025
11.60
 1,334,047 11.60 12.30 11.60 33,800 86,600 -0.6
09/01/2025
11.60
 533,865 11.90 11.90 11.50 2,400 50,000 -0.6
08/01/2025
11.80
 1,046,838 10.80 11.80 10.70 65,300 10,300 0.6
07/01/2025
11
 638,518 11.10 11.30 10.80 67,900 11,600 0.6
06/01/2025
11
 1,013,404 11.70 11.70 10.80 103,100 8,400 1.0
03/01/2025
11.60
 1,191,701 12.20 12.20 11.40 1,700 43,800 -0.5
02/01/2025
12.20
 470,809 12.30 12.60 12 0 28,100 -0.3
31/12/2024
12.20
 430,973 12.30 12.30 12.10 6,700 8,100 -0.0
30/12/2024
12.30
 986,347 12 12.60 11.80 17,100 68,000 -0.6
27/12/2024
12
 1,834,883 12.90 13.10 12 39,500 96,600 -0.7
26/12/2024
13.10
 495,484 13.40 13.60 12.90 0 14,100 -0.2
25/12/2024
13.40
 2,638,840 13.50 14 12.60 91,700 5,700 1.1
24/12/2024
13.50
 3,030,735 15 15.20 13.50 141,300 99,300 0.5
23/12/2024
14.90
 1,878,972 14.50 15.20 14 22,000 42,400 -0.3
20/12/2024
13.90
 3,049,863 12.70 13.90 12.70 5,700 0 0.1
19/12/2024
12.70
 1,340,052 12.30 13 12 99,300 1,400 1.2
18/12/2024
12.40
 657,035 12.50 12.60 12.20 42,400 0 0.5
17/12/2024
12.40
 1,033,769 12.20 13.10 12.10 0 2,400 -0.0
16/12/2024
12.20
 376,835 12.10 12.40 11.80 0 500 -0.0
13/12/2024
12.20
 713,431 12.70 12.70 12.10 1,400 0 0.0
12/12/2024
12.70
 1,633,767 12.50 13.60 12.30 0 27,700 -0.4
11/12/2024
12.50
 968,664 12 12.50 11.90 2,900 0 0.0
10/12/2024
12
 623,738 12.40 12.50 11.90 0 0 0
09/12/2024
12.40
 997,308 11.80 12.60 11.60 18,700 22,000 -0.0
06/12/2024
11.50
 1,345,681 12 12.20 11.50 9,000 4,100 0.1
05/12/2024
12
 1,237,533 12.60 12.60 12 0 4,900 -0.1
04/12/2024
12.40
 1,030,146 12.10 12.90 12 9,200 0 0.1
03/12/2024
12.30
 1,552,509 12.60 13.50 12 12,900 16,700 -0.1
02/12/2024
12.40
 1,219,130 11.30 12.40 11.30 4,900 3,000 0.0
29/11/2024
11.20
 1,200,808 11.80 12 11.10 100 0 0.0
28/11/2024
11.30
 1,465,043 10.30 11.30 10.30 20,600 34,800 -0.1
27/11/2024
10.30
 863,840 10.20 10.30 9.60 900 900 -0.0
26/11/2024
10.10
 994,735 10.60 10.60 10.10 2,000 0 0.0
25/11/2024
10.10
 1,078,878 9.30 10.10 9.30 32,800 6,300 0.3
22/11/2024
9.20
 218,700 9.40 9.40 9.10 900 2,000 -0.0
21/11/2024
9.40
 326,188 8.90 9.40 8.90 0 2,100 -0.0
20/11/2024
9
 548,607 8.80 9.40 8.70 4,200 4,200 0.0
19/11/2024
8.80
 311,050 9 9.10 8.70 1,100 1,100 -0.0
18/11/2024
9
 448,018 9.20 9.30 8.70 3,400 300 0.0
15/11/2024
9.20
 642,430 9.60 9.80 9.10 5,700 7,100 -0.0
14/11/2024
9.50
 566,532 9.50 10.20 9.40 3,100 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |