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) 		-0.30 -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)
26/08/2009
3.37
 24,600 3.32 3.55 3.30 0 0 0
25/08/2009
3.32
 11,200 3.35 3.55 3.32 0 0 0
24/08/2009
3.35
 27,900 3.35 3.57 3.32 0 0 0
21/08/2009
3.35
 16,100 3.32 3.55 3.30 0 0 0
20/08/2009
3.32
 14,600 3.35 3.59 3.30 0 0 0
19/08/2009
3.35
 19,900 3.28 3.52 3.30 0 0 0
18/08/2009
3.28
 6,300 3.26 3.44 3.21 0 0 0
17/08/2009
3.26
 3,600 3.28 3.50 3.24 0 0 0
14/08/2009
3.28
 3,400 3.32 3.46 3.28 0 0 0
13/08/2009
3.32
 16,100 3.37 3.57 3.30 0 0 0
12/08/2009
3.37
 13,900 3.39 3.48 3.32 0 0 0
11/08/2009
3.39
 23,600 3.21 3.44 3.26 0 0 0
10/08/2009
3.21
 25,900 3.15 3.21 3.19 0 0 0
07/08/2009
3.15
 12,800 3.15 3.28 3.13 2,000 0 0
06/08/2009
3.15
 3,900 3.15 3.28 3.15 0 0 0
05/08/2009
3.15
 5,600 3.32 3.37 3.15 0 0 0
04/08/2009
3.32
 2,000 3.32 3.35 3.30 0 0 0
03/08/2009
3.32
 2,200 3.28 3.37 3.32 0 0 0
31/07/2009
3.28
 11,300 3.17 3.28 3.15 0 0 0
30/07/2009
3.17
 10,500 3.15 3.28 3.10 0 0 0
29/07/2009
3.15
 8,200 3.26 3.35 3.15 0 0 0
28/07/2009
3.26
 9,600 3.44 3.46 3.26 0 0 0
27/07/2009
3.44
 16,200 3.35 3.57 3.35 0 0 0
24/07/2009
3.35
 13,100 3.19 3.35 3.32 0 0 0
23/07/2009
3.19
 3,700 3.10 3.19 3.08 0 0 0
22/07/2009
3.10
 3,600 3.10 3.17 3.10 0 0 0
21/07/2009
3.10
 11,200 3.10 3.13 3.06 0 0 0
20/07/2009
3.10
 800 3.10 3.19 3.10 0 0 0
17/07/2009
3.10
 700 3.15 3.35 3.10 0 0 0
16/07/2009
3.15
 7,000 3.15 3.30 3.15 0 0 0
15/07/2009
3.15
 3,500 3.10 3.28 3.10 0 0 0
14/07/2009
3.10
 10,100 3.10 3.30 2.99 0 0 0
13/07/2009
3.10
 9,800 3.15 3.21 3.08 0 0 0
10/07/2009
3.15
 4,800 3.15 3.30 3.10 0 0 0
09/07/2009
3.15
 3,800 3.21 3.21 3.10 0 0 0
08/07/2009
3.21
 7,600 3.30 3.39 3.10 0 0 0
07/07/2009
3.30
 4,900 3.39 3.39 3.28 0 0 0
06/07/2009
3.39
 26,200 3.15 3.41 3.19 0 0 0
03/07/2009
3.15
 3,100 3.08 3.32 3.15 0 0 0
02/07/2009
3.08
 5,600 3.04 3.24 2.99 0 0 0
01/07/2009
3.04
 6,000 3.19 3.19 3.01 0 0 0
30/06/2009
3.19
 7,800 3.41 3.52 3.19 0 0 0
29/06/2009
3.41
 6,500 3.26 3.41 3.32 0 0 0
26/06/2009
3.26
 9,300 3.32 3.55 3.26 0 0 0
25/06/2009
3.32
 3,900 3.44 3.55 3.32 0 0 0
24/06/2009
3.44
 12,600 3.19 3.44 3.26 0 0 0
23/06/2009
3.19
 17,800 3.41 3.41 3.19 0 0 0
22/06/2009
3.41
 5,100 3.55 3.55 3.41 0 0 0
19/06/2009
3.55
 18,700 3.52 3.70 3.48 0 0 0
18/06/2009
3.52
 5,200 3.52 3.52 3.44 0 0 0
17/06/2009
3.52
 40,100 3.50 3.52 3.28 0 0 0
16/06/2009
3.50
 27,200 3.75 3.77 3.50 0 0 0
15/06/2009
3.75
 15,500 3.90 3.97 3.75 0 0 0
12/06/2009
3.90
 35,800 4.03 4.26 3.81 0 0 0
11/06/2009
4.03
 45,500 3.97 4.21 3.99 0 0 0
10/06/2009
3.97
 62,700 4.17 4.43 3.97 0 0 0
09/06/2009
4.17
 62,400 4.12 4.37 4.08 0 0 0
08/06/2009
4.12
 34,300 3.86 4.12 4.06 0 0 0
05/06/2009
3.86
 132,500 3.59 3.86 3.61 0 0 0
04/06/2009
3.59
 65,600 3.44 3.68 3.32 0 0 0
03/06/2009
3.44
 11,000 3.59 3.64 3.44 0 0 0
02/06/2009
3.59
 21,800 3.55 3.70 3.59 0 0 0
01/06/2009
3.55
 31,200 3.30 3.55 3.32 0 0 0
29/05/2009
3.30
 30,400 3.30 3.48 3.15 0 0 0
28/05/2009
3.30
 23,300 3.55 3.55 3.30 0 0 0
27/05/2009
3.55
 18,200 3.64 3.95 3.50 0 0 0
26/05/2009
3.64
 57,400 3.59 3.79 3.59 0 0 0
25/05/2009
3.59
 103,000 3.44 3.59 3.39 0 0 0
22/05/2009
3.44
 78,400 3.28 3.50 3.10 0 0 0
21/05/2009
3.28
 47,400 3.10 3.28 3.06 0 0 0
20/05/2009
3.10
 53,500 2.99 3.10 2.97 0 0 0
19/05/2009
2.99
 79,500 2.84 2.99 2.84 0 0 0
18/05/2009
2.84
 34,200 2.97 2.99 2.70 0 0 0
15/05/2009
2.97
 18,800 2.88 2.97 2.86 0 0 0
14/05/2009
2.88
 8,900 2.95 2.95 2.84 0 0 0
13/05/2009
2.95
 55,800 2.86 2.95 2.81 0 0 0
12/05/2009
2.86
 28,700 2.70 2.86 2.64 0 0 0
11/05/2009
2.70
 8,700 2.81 2.86 2.64 0 0 0
08/05/2009
2.81
 18,000 2.84 2.90 2.64 0 0 0
07/05/2009
2.84
 10,900 2.81 2.88 2.73 0 0 0
06/05/2009
2.81
 4,400 2.81 3.10 2.77 0 0 0
05/05/2009
2.81
 38,900 2.81 2.99 2.68 0 0 0
04/05/2009
2.81
 28,700 2.64 2.81 2.77 0 0 0
29/04/2009
2.64
 4,500 2.59 2.64 2.62 0 0 0
28/04/2009
2.59
 6,000 2.62 2.66 2.59 0 0 0
27/04/2009
2.62
 6,400 2.62 2.86 2.62 0 0 0
24/04/2009
2.62
 5,600 2.68 2.86 2.62 0 0 0
23/04/2009
2.68
 9,600 2.59 2.75 2.55 0 0 0
22/04/2009
2.59
 18,400 2.50 2.62 2.53 0 0 0
21/04/2009
2.50
 10,100 2.59 2.59 2.42 0 0 0
20/04/2009
2.59
 9,500 2.66 2.90 2.59 0 0 0
17/04/2009
2.66
 22,100 2.77 2.93 2.62 0 0 0
16/04/2009
2.77
 5,300 2.70 2.88 2.66 0 0 0
15/04/2009
2.70
 14,300 2.88 2.93 2.68 0 0 0
14/04/2009
2.88
 30,500 2.93 3.06 2.86 0 0 0
13/04/2009
2.93
 54,800 2.75 2.93 2.70 0 0 0
10/04/2009
2.75
 31,400 2.68 2.79 2.70 0 0 0
09/04/2009
2.68
 2,500 2.62 2.79 2.66 0 0 0
08/04/2009
2.62
 16,200 2.75 2.79 2.62 0 0 0
07/04/2009
2.75
 23,600 2.66 2.79 2.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |