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)
04/06/2012
2.40
 1,000 2.62 2.62 2.40 0 0 0
01/06/2012
2.62
 8,000 2.68 2.68 2.46 0 0 0
31/05/2012
2.68
 5,700 2.71 2.71 2.52 0 0 0
30/05/2012
2.71
 2,800 2.71 2.81 2.52 0 0 0
29/05/2012
2.71
 0 2.71 2.71 2.71 0 0 0
28/05/2012
2.71
 1,600 2.65 2.71 2.65 0 0 0
25/05/2012
2.65
 17,100 2.52 2.68 2.49 0 0 0
24/05/2012
2.52
 4,100 2.52 2.62 2.37 0 0 0
23/05/2012
2.52
 2,400 2.68 2.68 2.46 0 0 0
22/05/2012
2.68
 6,800 2.68 2.71 2.59 0 0 0
21/05/2012
2.68
 3,600 2.59 2.68 2.52 0 0 0
18/05/2012
2.59
 8,100 2.71 2.71 2.52 0 0 0
17/05/2012
2.71
 3,200 2.71 2.74 2.59 0 0 0
16/05/2012
2.71
 8,200 2.71 2.71 2.59 0 0 0
15/05/2012
2.71
 9,700 2.74 2.74 2.62 0 0 0
14/05/2012
2.74
 13,500 2.71 2.74 2.55 0 0 0
11/05/2012
2.71
 12,300 2.74 2.74 2.62 0 5,000 -0.0
10/05/2012
2.74
 16,800 2.84 2.90 2.68 0 0 0
09/05/2012
2.84
 100 2.74 2.84 2.84 0 0 0
08/05/2012
2.74
 5,000 2.78 2.90 2.62 0 0 0
07/05/2012
2.78
 15,700 2.62 2.78 2.65 0 0 0
04/05/2012
2.62
 1,900 2.59 2.62 2.49 0 0 0
03/05/2012
2.59
 900 2.62 2.62 2.59 0 0 0
02/05/2012
2.62
 3,300 2.65 2.65 2.59 0 0 0
27/04/2012
2.65
 3,100 2.84 2.84 2.65 0 0 0
26/04/2012
2.84
 100 2.81 2.84 2.84 0 0 0
25/04/2012
2.81
 5,700 2.84 2.84 2.65 0 0 0
24/04/2012
2.84
 1,800 2.74 2.87 2.68 0 0 0
23/04/2012
2.74
 500 2.68 2.74 2.74 0 0 0
20/04/2012
2.68
 24,300 2.62 2.71 2.46 0 0 0
19/04/2012
2.62
 7,800 2.65 2.65 2.52 0 0 0
18/04/2012
2.65
 7,200 2.62 2.65 2.59 0 0 0
17/04/2012
2.62
 5,600 2.62 2.74 2.62 0 0 0
16/04/2012
2.62
 6,700 2.62 2.68 2.52 0 0 0
13/04/2012
2.62
 9,800 2.71 2.71 2.62 0 0 0
12/04/2012
2.71
 2,300 2.81 2.81 2.65 0 0 0
11/04/2012
2.81
 3,400 2.74 2.81 2.62 0 0 0
10/04/2012
2.74
 3,900 2.81 2.81 2.74 0 0 0
09/04/2012
2.81
 0 2.81 2.81 2.81 0 0 0
06/04/2012
2.81
 1,700 2.81 2.81 2.78 0 0 0
05/04/2012
2.81
 1,400 2.81 2.81 2.78 0 0 0
04/04/2012
2.81
 1,200 2.78 2.87 2.81 0 0 0
03/04/2012
2.78
 1,200 2.81 2.84 2.74 0 0 0
30/03/2012
2.81
 1,200 2.81 2.84 2.65 0 0 0
29/03/2012
2.81
 3,900 2.81 2.81 2.59 0 0 0
28/03/2012
2.81
 2,600 2.78 2.84 2.78 0 0 0
27/03/2012
2.78
 2,400 2.96 3.00 2.78 0 0 0
26/03/2012
2.96
 12,900 2.84 3.06 2.90 0 100 -0.0
23/03/2012
2.84
 10,600 2.84 2.93 2.84 0 0 0
22/03/2012
2.84
 7,100 2.84 2.90 2.68 0 0 0
21/03/2012
2.84
 3,800 2.81 2.84 2.81 0 0 0
20/03/2012
2.81
 9,800 2.81 2.84 2.71 0 0 0
19/03/2012
2.81
 8,500 2.78 2.93 2.74 0 0 0
16/03/2012
2.78
 17,000 2.78 2.90 2.71 0 0 0
15/03/2012
2.78
 18,000 2.74 2.87 2.71 0 0 0
14/03/2012
2.74
 7,500 2.65 2.74 2.74 0 0 0
13/03/2012
2.65
 29,500 2.59 2.74 2.65 0 0 0
12/03/2012
2.59
 39,600 2.71 2.81 2.55 0 0 0
09/03/2012
2.71
 21,400 2.78 2.78 2.65 0 0 0
08/03/2012
2.78
 9,000 2.81 2.90 2.68 0 0 0
07/03/2012
2.81
 18,400 2.84 2.90 2.65 0 0 0
06/03/2012
2.84
 17,100 2.78 2.90 2.74 0 0 0
05/03/2012
2.78
 60,800 2.59 2.78 2.65 0 0 0
02/03/2012
2.59
 11,800 2.55 2.71 2.52 0 0 0
01/03/2012
2.55
 11,500 2.59 2.71 2.49 0 0 0
29/02/2012
2.59
 12,900 2.46 2.74 2.46 0 0 0
28/02/2012
2.46
 14,500 2.55 2.68 2.46 0 0 0
27/02/2012
2.55
 16,200 2.43 2.59 2.52 0 0 0
24/02/2012
2.43
 12,100 2.43 2.49 2.43 1,000 0 0.0
23/02/2012
2.43
 20,800 2.59 2.59 2.18 0 0 0
22/02/2012
2.59
 13,700 2.62 2.68 2.52 0 0 0
21/02/2012
2.62
 20,000 2.65 2.74 2.62 0 0 0
20/02/2012
2.65
 8,400 2.46 2.65 2.52 0 0 0
17/02/2012
2.46
 5,300 2.49 2.59 2.46 0 0 0
16/02/2012
2.49
 5,000 2.40 2.52 2.40 0 0 0
15/02/2012
2.40
 34,800 2.27 2.46 2.37 0 100 -0.0
14/02/2012
2.27
 4,000 2.37 2.37 2.27 0 0 0
13/02/2012
2.37
 3,000 2.37 2.40 2.27 0 0 0
10/02/2012
2.37
 4,200 2.43 2.43 2.37 0 0 0
09/02/2012
2.43
 4,000 2.40 2.52 2.37 0 0 0
08/02/2012
2.40
 5,900 2.27 2.52 2.37 0 0 0
07/02/2012
2.27
 7,000 2.33 2.46 2.24 0 0 0
06/02/2012
2.33
 5,500 2.30 2.43 2.33 0 0 0
03/02/2012
2.30
 7,400 2.30 2.37 2.24 0 0 0
02/02/2012
2.30
 18,400 2.11 2.33 2.21 0 0 0
01/02/2012
2.11
 8,100 2.14 2.27 2.11 0 0 0
31/01/2012
2.14
 6,700 2.14 2.24 2.11 0 0 0
30/01/2012
2.14
 6,500 2.05 2.14 2.14 0 0 0
20/01/2012
2.05
 8,800 2.02 2.08 2.05 0 0 0
19/01/2012
2.02
 20,600 2.02 2.05 1.92 0 0 0
18/01/2012
2.02
 8,400 1.96 2.05 1.92 0 0 0
17/01/2012
1.96
 11,300 1.96 1.99 1.92 0 0 0
16/01/2012
1.96
 15,200 1.89 1.99 1.83 0 0 0
13/01/2012
1.89
 12,300 1.86 1.99 1.86 0 0 0
12/01/2012
1.86
 9,700 1.92 1.96 1.86 0 0 0
11/01/2012
1.92
 16,300 1.89 2.02 1.89 0 0 0
10/01/2012
1.89
 6,200 1.99 2.02 1.89 0 0 0
09/01/2012
1.99
 5,500 1.86 2.05 1.89 0 0 0
06/01/2012
1.86
 7,700 1.89 1.99 1.86 1,000 0 0.0
05/01/2012
1.89
 5,900 1.86 1.92 1.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |