CTCP Xây dựng Số 7 (vc7)

8.40
-0.40
(-4.55%)
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) 		-0.70 -7.37% 4,748,600 15,700 0.2
8.40
10.20
8.40
2 tháng
(2025-12-01) 		-1.70 -16.19% 9,009,700 -9,000 -0.1
8.40
10.70
8.40
3 tháng
(2025-10-30) 		-2.10 -19.27% 11,978,600 -101,100 -1.1
8.40
10.90
8.40
6 tháng
(2025-08-01) 		-1.50 -14.56% 56,825,200 -16,100 -0.3
8.40
13.40
8.40
12 tháng
(2025-02-03) 		-1.10 -11.11% 123,006,846 -112,400 -0.1
6.80
13.40
8.40
24 tháng
(2024-02-15) 		-3.40 -27.87% 268,607,663 -3,901 0.6
6.80
15.10
8.40
36 tháng
(2023-02-13) 		2.80 46.67% 369,649,776 11,908 0.6
5.74
28.71
8.40
60 tháng
(2021-02-23) 		2.77 45.89% 466,089,681 18,008 0.4
3.86
28.71
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2012
2.66
 2,400 2.49 2.66 2.59 0 0 0
18/06/2012
2.49
 8,100 2.72 2.72 2.49 0 0 0
15/06/2012
2.72
 2,300 2.66 2.72 2.49 0 0 0
14/06/2012
2.66
 0 2.66 2.66 2.66 0 0 0
13/06/2012
2.66
 1,400 2.62 2.66 2.62 0 0 0
12/06/2012
2.62
 2,300 2.62 2.72 2.46 0 0 0
11/06/2012
2.62
 1,600 2.59 2.62 2.59 0 0 0
08/06/2012
2.59
 300 2.66 2.76 2.59 0 0 0
07/06/2012
2.66
 6,700 2.66 2.69 2.66 0 0 0
06/06/2012
2.66
 1,600 2.59 2.66 2.52 0 0 0
05/06/2012
2.59
 500 2.52 2.59 2.36 0 0 0
04/06/2012
2.52
 1,000 2.76 2.76 2.52 0 0 0
01/06/2012
2.76
 8,000 2.82 2.82 2.59 0 0 0
31/05/2012
2.82
 5,700 2.85 2.85 2.66 0 0 0
30/05/2012
2.85
 2,800 2.85 2.95 2.66 0 0 0
29/05/2012
2.85
 0 2.85 2.85 2.85 0 0 0
28/05/2012
2.85
 1,600 2.79 2.85 2.79 0 0 0
25/05/2012
2.79
 17,100 2.66 2.82 2.62 0 0 0
24/05/2012
2.66
 4,100 2.66 2.76 2.49 0 0 0
23/05/2012
2.66
 2,400 2.82 2.82 2.59 0 0 0
22/05/2012
2.82
 6,800 2.82 2.85 2.72 0 0 0
21/05/2012
2.82
 3,600 2.72 2.82 2.66 0 0 0
18/05/2012
2.72
 8,100 2.85 2.85 2.66 0 0 0
17/05/2012
2.85
 3,200 2.85 2.89 2.72 0 0 0
16/05/2012
2.85
 8,200 2.85 2.85 2.72 0 0 0
15/05/2012
2.85
 9,700 2.89 2.89 2.76 0 0 0
14/05/2012
2.89
 13,500 2.85 2.89 2.69 0 0 0
11/05/2012
2.85
 12,300 2.89 2.89 2.76 0 5,000 -0.0
10/05/2012
2.89
 16,800 2.99 3.05 2.82 0 0 0
09/05/2012
2.99
 100 2.89 2.99 2.99 0 0 0
08/05/2012
2.89
 5,000 2.92 3.05 2.76 0 0 0
07/05/2012
2.92
 15,700 2.76 2.92 2.79 0 0 0
04/05/2012
2.76
 1,900 2.72 2.76 2.62 0 0 0
03/05/2012
2.72
 900 2.76 2.76 2.72 0 0 0
02/05/2012
2.76
 3,300 2.79 2.79 2.72 0 0 0
27/04/2012
2.79
 3,100 2.99 2.99 2.79 0 0 0
26/04/2012
2.99
 100 2.95 2.99 2.99 0 0 0
25/04/2012
2.95
 5,700 2.99 2.99 2.79 0 0 0
24/04/2012
2.99
 1,800 2.89 3.02 2.82 0 0 0
23/04/2012
2.89
 500 2.82 2.89 2.89 0 0 0
20/04/2012
2.82
 24,300 2.76 2.85 2.59 0 0 0
19/04/2012
2.76
 7,800 2.79 2.79 2.66 0 0 0
18/04/2012
2.79
 7,200 2.76 2.79 2.72 0 0 0
17/04/2012
2.76
 5,600 2.76 2.89 2.76 0 0 0
16/04/2012
2.76
 6,700 2.76 2.82 2.66 0 0 0
13/04/2012
2.76
 9,800 2.85 2.85 2.76 0 0 0
12/04/2012
2.85
 2,300 2.95 2.95 2.79 0 0 0
11/04/2012
2.95
 3,400 2.89 2.95 2.76 0 0 0
10/04/2012
2.89
 3,900 2.95 2.95 2.89 0 0 0
09/04/2012
2.95
 0 2.95 2.95 2.95 0 0 0
06/04/2012
2.95
 1,700 2.95 2.95 2.92 0 0 0
05/04/2012
2.95
 1,400 2.95 2.95 2.92 0 0 0
04/04/2012
2.95
 1,200 2.92 3.02 2.95 0 0 0
03/04/2012
2.92
 1,200 2.95 2.99 2.89 0 0 0
30/03/2012
2.95
 1,200 2.95 2.99 2.79 0 0 0
29/03/2012
2.95
 3,900 2.95 2.95 2.72 0 0 0
28/03/2012
2.95
 2,600 2.92 2.99 2.92 0 0 0
27/03/2012
2.92
 2,400 3.12 3.15 2.92 0 0 0
26/03/2012
3.12
 12,900 2.99 3.22 3.05 0 100 -0.0
23/03/2012
2.99
 10,600 2.99 3.09 2.99 0 0 0
22/03/2012
2.99
 7,100 2.99 3.05 2.82 0 0 0
21/03/2012
2.99
 3,800 2.95 2.99 2.95 0 0 0
20/03/2012
2.95
 9,800 2.95 2.99 2.85 0 0 0
19/03/2012
2.95
 8,500 2.92 3.09 2.89 0 0 0
16/03/2012
2.92
 17,000 2.92 3.05 2.85 0 0 0
15/03/2012
2.92
 18,000 2.89 3.02 2.85 0 0 0
14/03/2012
2.89
 7,500 2.79 2.89 2.89 0 0 0
13/03/2012
2.79
 29,500 2.72 2.89 2.79 0 0 0
12/03/2012
2.72
 39,600 2.85 2.95 2.69 0 0 0
09/03/2012
2.85
 21,400 2.92 2.92 2.79 0 0 0
08/03/2012
2.92
 9,000 2.95 3.05 2.82 0 0 0
07/03/2012
2.95
 18,400 2.99 3.05 2.79 0 0 0
06/03/2012
2.99
 17,100 2.92 3.05 2.89 0 0 0
05/03/2012
2.92
 60,800 2.72 2.92 2.79 0 0 0
02/03/2012
2.72
 11,800 2.69 2.85 2.66 0 0 0
01/03/2012
2.69
 11,500 2.72 2.85 2.62 0 0 0
29/02/2012
2.72
 12,900 2.59 2.89 2.59 0 0 0
28/02/2012
2.59
 14,500 2.69 2.82 2.59 0 0 0
27/02/2012
2.69
 16,200 2.56 2.72 2.66 0 0 0
24/02/2012
2.56
 12,100 2.56 2.62 2.56 1,000 0 0.0
23/02/2012
2.56
 20,800 2.72 2.72 2.29 0 0 0
22/02/2012
2.72
 13,700 2.76 2.82 2.66 0 0 0
21/02/2012
2.76
 20,000 2.79 2.89 2.76 0 0 0
20/02/2012
2.79
 8,400 2.59 2.79 2.66 0 0 0
17/02/2012
2.59
 5,300 2.62 2.72 2.59 0 0 0
16/02/2012
2.62
 5,000 2.52 2.66 2.52 0 0 0
15/02/2012
2.52
 34,800 2.39 2.59 2.49 0 100 -0.0
14/02/2012
2.39
 4,000 2.49 2.49 2.39 0 0 0
13/02/2012
2.49
 3,000 2.49 2.52 2.39 0 0 0
10/02/2012
2.49
 4,200 2.56 2.56 2.49 0 0 0
09/02/2012
2.56
 4,000 2.52 2.66 2.49 0 0 0
08/02/2012
2.52
 5,900 2.39 2.66 2.49 0 0 0
07/02/2012
2.39
 7,000 2.46 2.59 2.36 0 0 0
06/02/2012
2.46
 5,500 2.42 2.56 2.46 0 0 0
03/02/2012
2.42
 7,400 2.42 2.49 2.36 0 0 0
02/02/2012
2.42
 18,400 2.22 2.46 2.32 0 0 0
01/02/2012
2.22
 8,100 2.26 2.39 2.22 0 0 0
31/01/2012
2.26
 6,700 2.26 2.36 2.22 0 0 0
30/01/2012
2.26
 6,500 2.16 2.26 2.26 0 0 0
20/01/2012
2.16
 8,800 2.12 2.19 2.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |