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)
19/01/2012
2.12
 20,600 2.12 2.16 2.02 0 0 0
18/01/2012
2.12
 8,400 2.06 2.16 2.02 0 0 0
17/01/2012
2.06
 11,300 2.06 2.09 2.02 0 0 0
16/01/2012
2.06
 15,200 1.99 2.09 1.93 0 0 0
13/01/2012
1.99
 12,300 1.96 2.09 1.96 0 0 0
12/01/2012
1.96
 9,700 2.02 2.06 1.96 0 0 0
11/01/2012
2.02
 16,300 1.99 2.12 1.99 0 0 0
10/01/2012
1.99
 6,200 2.09 2.12 1.99 0 0 0
09/01/2012
2.09
 5,500 1.96 2.16 1.99 0 0 0
06/01/2012
1.96
 7,700 1.99 2.09 1.96 1,000 0 0.0
05/01/2012
1.99
 5,900 1.96 2.02 1.99 0 0 0
04/01/2012
1.96
 8,700 1.89 1.99 1.93 0 0 0
03/01/2012
1.89
 12,000 1.79 1.96 1.86 0 0 0
30/12/2011
1.79
 19,900 1.86 1.93 1.79 0 0 0
29/12/2011
1.86
 4,800 1.83 1.86 1.76 0 0 0
28/12/2011
1.83
 5,800 1.76 1.83 1.69 0 0 0
27/12/2011
1.76
 6,800 1.89 1.89 1.69 0 0 0
26/12/2011
1.89
 6,700 1.86 1.89 1.76 0 0 0
23/12/2011
1.86
 4,000 1.83 1.86 1.76 0 0 0
22/12/2011
1.83
 2,500 1.93 1.93 1.83 0 0 0
21/12/2011
1.93
 5,300 1.89 1.93 1.93 0 0 0
20/12/2011
1.89
 3,200 1.96 2.06 1.89 0 0 0
19/12/2011
1.96
 4,900 1.96 2.09 1.96 0 0 0
16/12/2011
1.96
 200 1.83 1.96 1.96 0 0 0
15/12/2011
1.83
 1,800 1.96 2.06 1.83 0 0 0
14/12/2011
1.96
 2,900 1.93 1.99 1.89 0 0 0
13/12/2011
1.93
 2,100 1.89 2.06 1.89 0 0 0
12/12/2011
1.89
 2,600 1.96 1.99 1.89 0 0 0
09/12/2011
1.96
 6,300 1.96 2.12 1.93 0 0 0
08/12/2011
1.96
 16,400 2.09 2.12 1.96 0 0 0
07/12/2011
2.09
 1,400 2.12 2.12 2.09 0 0 0
06/12/2011
2.12
 5,000 2.09 2.12 2.12 0 0 0
05/12/2011
2.09
 12,700 2.12 2.22 2.09 0 0 0
02/12/2011
2.12
 2,500 2.02 2.12 2.09 0 0 0
01/12/2011
2.02
 2,700 1.99 2.09 2.02 0 0 0
30/11/2011
1.99
 5,200 1.99 2.06 1.93 0 0 0
29/11/2011
1.99
 2,000 2.02 2.06 1.99 0 0 0
28/11/2011
2.02
 14,000 2.06 2.16 1.96 0 0 0
25/11/2011
2.06
 200 1.99 2.06 2.06 0 0 0
24/11/2011
1.99
 20,300 2.12 2.12 1.99 0 0 0
23/11/2011
2.12
 7,600 2.12 2.22 2.12 0 0 0
22/11/2011
2.12
 2,800 2.22 2.29 2.12 0 0 0
21/11/2011
2.22
 1,000 2.32 2.32 2.22 0 0 0
18/11/2011
2.32
 12,700 2.49 2.49 2.32 0 0 0
17/11/2011
2.49
 7,800 2.62 2.62 2.49 0 0 0
16/11/2011
2.62
 3,300 2.62 2.66 2.62 0 0 0
15/11/2011
2.62
 3,000 2.66 2.66 2.62 0 0 0
14/11/2011
2.66
 700 2.72 2.76 2.66 0 0 0
11/11/2011
2.72
 2,900 2.76 2.79 2.72 0 0 0
10/11/2011
2.76
 1,300 2.72 2.76 2.72 0 0 0
09/11/2011
2.72
 3,900 2.79 2.79 2.72 0 0 0
08/11/2011
2.79
 2,500 2.79 2.82 2.72 0 0 0
07/11/2011
2.79
 1,800 2.82 2.82 2.79 0 0 0
04/11/2011
2.82
 2,500 2.82 2.89 2.82 0 0 0
03/11/2011
2.82
 3,000 2.82 2.82 2.82 0 0 0
02/11/2011
2.82
 1,500 2.89 2.92 2.76 0 0 0
01/11/2011
2.89
 1,000 2.82 2.89 2.89 0 0 0
31/10/2011
2.82
 2,700 2.85 2.85 2.82 0 0 0
28/10/2011
2.85
 6,300 2.79 2.92 2.76 0 0 0
27/10/2011
2.79
 4,100 2.82 2.92 2.76 0 0 0
26/10/2011
2.82
 4,700 2.76 2.82 2.76 0 0 0
25/10/2011
2.76
 2,000 2.79 2.82 2.76 0 0 0
24/10/2011
2.79
 10,500 2.92 2.92 2.79 0 0 0
21/10/2011
2.92
 2,200 2.82 2.92 2.82 0 0 0
20/10/2011
2.82
 10,900 2.92 3.05 2.82 0 0 0
19/10/2011
2.92
 10,200 2.82 2.92 2.79 0 0 0
18/10/2011
2.82
 5,300 2.89 2.99 2.79 0 0 0
17/10/2011
2.89
 1,800 3.05 3.09 2.89 0 0 0
14/10/2011
3.05
 400 2.95 3.09 3.05 0 0 0
13/10/2011
2.95
 700 2.79 2.99 2.95 0 0 0
12/10/2011
2.79
 2,000 2.99 2.99 2.79 0 0 0
11/10/2011
2.99
 5,200 3.15 3.22 2.95 0 0 0
10/10/2011
3.15
 100 3.12 3.15 3.15 0 0 0
07/10/2011
3.12
 2,900 3.19 3.25 3.05 0 0 0
06/10/2011
3.19
 3,300 3.05 3.19 3.09 0 0 0
05/10/2011
3.05
 11,800 3.12 3.19 3.05 0 0 0
04/10/2011
3.12
 1,600 3.12 3.12 3.12 0 0 0
03/10/2011
3.12
 100 2.99 3.12 3.12 0 0 0
30/09/2011
2.99
 4,300 3.09 3.09 2.99 0 0 0
29/09/2011
3.09
 17,800 3.29 3.29 3.09 0 0 0
28/09/2011
3.29
 300 3.22 3.29 3.25 0 0 0
27/09/2011
3.22
 3,800 3.19 3.25 3.15 0 0 0
26/09/2011
3.19
 2,000 3.15 3.19 3.19 0 0 0
23/09/2011
3.15
 6,400 3.22 3.25 3.09 0 0 0
22/09/2011
3.22
 2,600 3.15 3.32 3.22 0 0 0
21/09/2011
3.15
 11,400 3.32 3.32 3.15 0 0 0
20/09/2011
3.32
 20,700 3.32 3.39 3.25 0 0 0
19/09/2011
3.32
 6,300 3.35 3.35 3.29 0 0 0
16/09/2011
3.35
 16,700 3.32 3.35 3.15 0 0 0
15/09/2011
3.32
 10,600 3.45 3.45 3.32 0 0 0
14/09/2011
3.45
 11,700 3.58 3.75 3.42 0 0 0
13/09/2011
3.58
 39,600 3.49 3.58 3.58 0 0 0
12/09/2011
3.49
 30,800 3.25 3.49 3.25 0 0 0
09/09/2011
3.25
 10,500 3.32 3.35 3.25 0 0 0
08/09/2011
3.32
 7,500 3.32 3.45 3.15 0 0 0
07/09/2011
3.32
 5,900 3.05 3.32 3.22 0 0 0
06/09/2011
3.05
 4,500 3.15 3.25 3.05 0 0 0
05/09/2011
3.15
 11,000 3.25 3.35 3.12 0 0 0
01/09/2011
3.25
 4,300 3.32 3.35 3.25 0 0 0
31/08/2011
3.32
 2,800 3.15 3.32 3.25 1,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |