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)
06/10/2009
6.13
 94,700 5.66 6.13 5.75 14,300 0 0
05/10/2009
5.66
 73,500 6.06 6.06 5.64 3,000 0 0
02/10/2009
6.06
 40,600 6.34 6.34 6.06 0 0 0
01/10/2009
6.34
 135,200 6.80 7.26 6.34 5,000 0 0
30/09/2009
6.80
 127,000 6.36 6.80 6.74 0 0 0
29/09/2009
6.36
 66,200 5.98 6.36 6.32 0 0 0
28/09/2009
5.98
 41,200 5.85 5.98 5.90 0 0 0
25/09/2009
5.85
 163,300 5.41 5.85 5.12 0 0 0
24/09/2009
5.41
 163,700 5.58 5.90 5.41 0 0 0
23/09/2009
5.58
 238,600 5.47 5.83 5.26 0 0 0
22/09/2009
5.47
 56,500 5.12 5.47 5.26 0 0 0
21/09/2009
5.12
 11,900 5.01 5.12 5.12 0 0 0
18/09/2009
5.01
 124,800 4.63 5.01 4.40 0 0 0
17/09/2009
4.63
 150,000 4.57 4.89 4.46 0 0 0
16/09/2009
4.57
 96,500 4.27 4.57 4.55 0 0 0
15/09/2009
4.27
 156,800 4.00 4.27 4.21 0 0 0
14/09/2009
4.00
 78,800 3.83 4.00 3.96 0 0 0
11/09/2009
3.83
 199,300 3.62 3.83 3.60 0 0 0
10/09/2009
3.62
 41,100 3.47 3.77 3.52 0 0 0
09/09/2009
3.47
 12,700 3.52 3.68 3.47 0 0 0
08/09/2009
3.52
 41,300 3.33 3.52 3.43 0 0 0
07/09/2009
3.33
 26,500 3.41 3.64 3.26 0 0 0
04/09/2009
3.41
 19,300 3.45 3.68 3.37 0 0 0
03/09/2009
3.45
 21,300 3.66 3.85 3.45 0 0 0
01/09/2009
3.66
 37,000 3.68 3.90 3.58 0 0 0
31/08/2009
3.68
 88,900 3.47 3.68 3.58 0 2,000 0
28/08/2009
3.47
 100,800 3.31 3.47 3.31 0 0 0
27/08/2009
3.31
 29,900 3.20 3.37 3.18 0 0 0
26/08/2009
3.20
 24,600 3.16 3.37 3.14 0 0 0
25/08/2009
3.16
 11,200 3.18 3.37 3.16 0 0 0
24/08/2009
3.18
 27,900 3.18 3.39 3.16 0 0 0
21/08/2009
3.18
 16,100 3.16 3.37 3.14 0 0 0
20/08/2009
3.16
 14,600 3.18 3.41 3.14 0 0 0
19/08/2009
3.18
 19,900 3.12 3.35 3.14 0 0 0
18/08/2009
3.12
 6,300 3.10 3.26 3.05 0 0 0
17/08/2009
3.10
 3,600 3.12 3.33 3.07 0 0 0
14/08/2009
3.12
 3,400 3.16 3.28 3.12 0 0 0
13/08/2009
3.16
 16,100 3.20 3.39 3.14 0 0 0
12/08/2009
3.20
 13,900 3.22 3.31 3.16 0 0 0
11/08/2009
3.22
 23,600 3.05 3.26 3.10 0 0 0
10/08/2009
3.05
 25,900 2.99 3.05 3.03 0 0 0
07/08/2009
2.99
 12,800 2.99 3.12 2.97 2,000 0 0
06/08/2009
2.99
 3,900 2.99 3.12 2.99 0 0 0
05/08/2009
2.99
 5,600 3.16 3.20 2.99 0 0 0
04/08/2009
3.16
 2,000 3.16 3.18 3.14 0 0 0
03/08/2009
3.16
 2,200 3.12 3.20 3.16 0 0 0
31/07/2009
3.12
 11,300 3.01 3.12 2.99 0 0 0
30/07/2009
3.01
 10,500 2.99 3.12 2.95 0 0 0
29/07/2009
2.99
 8,200 3.10 3.18 2.99 0 0 0
28/07/2009
3.10
 9,600 3.26 3.28 3.10 0 0 0
27/07/2009
3.26
 16,200 3.18 3.39 3.18 0 0 0
24/07/2009
3.18
 13,100 3.03 3.18 3.16 0 0 0
23/07/2009
3.03
 3,700 2.95 3.03 2.93 0 0 0
22/07/2009
2.95
 3,600 2.95 3.01 2.95 0 0 0
21/07/2009
2.95
 11,200 2.95 2.97 2.91 0 0 0
20/07/2009
2.95
 800 2.95 3.03 2.95 0 0 0
17/07/2009
2.95
 700 2.99 3.18 2.95 0 0 0
16/07/2009
2.99
 7,000 2.99 3.14 2.99 0 0 0
15/07/2009
2.99
 3,500 2.95 3.12 2.95 0 0 0
14/07/2009
2.95
 10,100 2.95 3.14 2.84 0 0 0
13/07/2009
2.95
 9,800 2.99 3.05 2.93 0 0 0
10/07/2009
2.99
 4,800 2.99 3.14 2.95 0 0 0
09/07/2009
2.99
 3,800 3.05 3.05 2.95 0 0 0
08/07/2009
3.05
 7,600 3.14 3.22 2.95 0 0 0
07/07/2009
3.14
 4,900 3.22 3.22 3.12 0 0 0
06/07/2009
3.22
 26,200 2.99 3.24 3.03 0 0 0
03/07/2009
2.99
 3,100 2.93 3.16 2.99 0 0 0
02/07/2009
2.93
 5,600 2.88 3.07 2.84 0 0 0
01/07/2009
2.88
 6,000 3.03 3.03 2.86 0 0 0
30/06/2009
3.03
 7,800 3.24 3.35 3.03 0 0 0
29/06/2009
3.24
 6,500 3.10 3.24 3.16 0 0 0
26/06/2009
3.10
 9,300 3.16 3.37 3.10 0 0 0
25/06/2009
3.16
 3,900 3.26 3.37 3.16 0 0 0
24/06/2009
3.26
 12,600 3.03 3.26 3.10 0 0 0
23/06/2009
3.03
 17,800 3.24 3.24 3.03 0 0 0
22/06/2009
3.24
 5,100 3.37 3.37 3.24 0 0 0
19/06/2009
3.37
 18,700 3.35 3.52 3.31 0 0 0
18/06/2009
3.35
 5,200 3.35 3.35 3.26 0 0 0
17/06/2009
3.35
 40,100 3.33 3.35 3.12 0 0 0
16/06/2009
3.33
 27,200 3.56 3.58 3.33 0 0 0
15/06/2009
3.56
 15,500 3.71 3.77 3.56 0 0 0
12/06/2009
3.71
 35,800 3.83 4.04 3.62 0 0 0
11/06/2009
3.83
 45,500 3.77 4.00 3.79 0 0 0
10/06/2009
3.77
 62,700 3.96 4.21 3.77 0 0 0
09/06/2009
3.96
 62,400 3.92 4.15 3.87 0 0 0
08/06/2009
3.92
 34,300 3.66 3.92 3.85 0 0 0
05/06/2009
3.66
 132,500 3.41 3.66 3.43 0 0 0
04/06/2009
3.41
 65,600 3.26 3.50 3.16 0 0 0
03/06/2009
3.26
 11,000 3.41 3.45 3.26 0 0 0
02/06/2009
3.41
 21,800 3.37 3.52 3.41 0 0 0
01/06/2009
3.37
 31,200 3.14 3.37 3.16 0 0 0
29/05/2009
3.14
 30,400 3.14 3.31 2.99 0 0 0
28/05/2009
3.14
 23,300 3.37 3.37 3.14 0 0 0
27/05/2009
3.37
 18,200 3.45 3.75 3.33 0 0 0
26/05/2009
3.45
 57,400 3.41 3.60 3.41 0 0 0
25/05/2009
3.41
 103,000 3.26 3.41 3.22 0 0 0
22/05/2009
3.26
 78,400 3.12 3.33 2.95 0 0 0
21/05/2009
3.12
 47,400 2.95 3.12 2.91 0 0 0
20/05/2009
2.95
 53,500 2.84 2.95 2.82 0 0 0
19/05/2009
2.84
 79,500 2.70 2.84 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |