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)
20/03/2009
2.62
 51,100 2.45 2.66 2.59 0 0 0
19/03/2009
2.45
 51,200 2.40 2.51 2.44 0 0 0
18/03/2009
2.40
 9,000 2.29 2.40 2.34 0 0 0
17/03/2009
2.29
 18,700 2.19 2.32 2.17 0 0 0
16/03/2009
2.19
 6,400 2.12 2.23 2.12 0 0 0
13/03/2009
2.12
 3,200 2.15 2.23 2.12 0 0 0
12/03/2009
2.15
 2,200 2.19 2.25 2.15 0 0 0
11/03/2009
2.19
 4,500 2.19 2.29 2.19 0 0 0
10/03/2009
2.19
 5,700 2.17 2.23 2.15 0 0 0
09/03/2009
2.17
 6,000 2.14 2.19 2.04 0 0 0
06/03/2009
2.14
 3,600 2.17 2.21 2.10 0 0 0
05/03/2009
2.17
 4,300 2.19 2.34 2.08 0 0 0
04/03/2009
2.19
 500 2.15 2.19 2.19 0 0 0
03/03/2009
2.15
 500 2.15 2.15 2.15 0 0 0
02/03/2009
2.15
 2,300 2.19 2.19 2.12 0 0 0
27/02/2009
2.19
 8,800 2.10 2.27 2.06 0 0 0
26/02/2009
2.10
 600 2.08 2.19 2.10 0 0 0
25/02/2009
2.08
 2,800 1.99 2.12 2.08 0 0 0
24/02/2009
1.99
 3,500 2.14 2.17 1.99 0 0 0
23/02/2009
2.14
 1,800 2.06 2.17 2.06 0 0 0
20/02/2009
2.06
 1,400 2.14 2.17 2.06 0 0 0
19/02/2009
2.14
 5,100 2.15 2.21 2.14 0 0 0
18/02/2009
2.15
 4,600 2.15 2.23 2.06 0 0 0
17/02/2009
2.15
 1,400 2.14 2.23 2.10 0 0 0
16/02/2009
2.14
 1,400 2.23 2.23 2.14 0 0 0
13/02/2009
2.23
 600 2.19 2.23 2.23 0 0 0
12/02/2009
2.19
 3,100 2.15 2.25 2.06 0 0 0
11/02/2009
2.15
 3,000 2.15 2.15 2.08 0 0 0
10/02/2009
2.15
 5,000 2.17 2.25 2.04 0 0 0
09/02/2009
2.17
 1,600 2.17 2.17 2.17 0 0 0
06/02/2009
2.17
 8,300 2.19 2.19 2.02 0 0 0
05/02/2009
2.19
 2,300 2.15 2.19 2.17 0 0 0
04/02/2009
2.15
 5,500 2.21 2.21 2.12 0 0 0
03/02/2009
2.21
 2,000 2.23 2.23 2.14 0 0 0
02/02/2009
2.23
 3,000 2.21 2.34 2.08 0 0 0
23/01/2009
2.21
 3,500 2.21 2.23 2.19 0 0 0
22/01/2009
2.21
 2,200 2.23 2.23 2.19 0 0 0
21/01/2009
2.23
 5,400 2.19 2.23 2.12 0 0 0
20/01/2009
2.19
 3,200 2.25 2.25 2.06 0 0 0
19/01/2009
2.25
 8,100 2.17 2.25 2.04 0 0 0
16/01/2009
2.17
 8,600 2.21 2.32 2.10 0 0 0
15/01/2009
2.21
 3,000 2.21 2.29 2.21 0 0 0
14/01/2009
2.21
 4,400 2.15 2.30 2.12 0 0 0
13/01/2009
2.15
 8,300 2.21 2.34 2.14 0 0 0
12/01/2009
2.21
 4,300 2.12 2.27 2.21 0 0 0
09/01/2009
2.12
 7,600 2.23 2.30 2.08 0 0 0
08/01/2009
2.23
 3,100 2.17 2.27 2.21 0 0 0
07/01/2009
2.17
 3,300 2.14 2.25 2.17 0 0 0
06/01/2009
2.14
 6,000 2.17 2.25 2.06 0 0 0
05/01/2009
2.17
 6,200 2.10 2.23 2.04 0 0 0
02/01/2009
2.10
 9,400 2.00 2.14 1.91 0 0 0
31/12/2008
2.00
 11,600 2.00 2.08 2.00 0 0 0
30/12/2008
2.00
 3,300 1.97 2.00 1.95 0 0 0
29/12/2008
1.97
 1,400 1.97 2.02 1.97 0 0 0
26/12/2008
1.97
 4,100 2.00 2.06 1.97 0 0 0
25/12/2008
2.00
 500 2.00 2.00 2.00 0 0 0
24/12/2008
2.00
 4,100 2.00 2.04 1.87 0 0 0
23/12/2008
2.00
 3,000 2.04 2.04 1.97 0 0 0
22/12/2008
2.04
 4,500 1.87 2.04 1.87 0 0 0
19/12/2008
1.87
 7,000 1.99 2.00 1.87 0 0 0
18/12/2008
1.99
 6,800 1.87 2.06 1.93 0 0 0
17/12/2008
1.87
 4,300 1.97 2.00 1.87 0 0 0
16/12/2008
1.97
 3,700 1.95 2.02 1.95 0 0 0
15/12/2008
1.95
 2,100 1.97 2.02 1.95 0 0 0
12/12/2008
1.97
 1,700 2.00 2.00 1.93 0 0 0
11/12/2008
2.00
 10,300 1.97 2.00 1.87 0 0 0
10/12/2008
1.97
 5,100 2.06 2.06 1.93 0 0 0
09/12/2008
2.06
 3,000 1.97 2.06 2.06 0 0 0
08/12/2008
1.97
 2,600 2.06 2.06 1.97 0 0 0
05/12/2008
2.06
 4,000 2.15 2.15 2.00 0 0 0
04/12/2008
2.15
 3,900 2.15 2.15 2.06 0 0 0
03/12/2008
2.15
 12,300 2.19 2.23 2.08 0 0 0
02/12/2008
2.19
 4,700 2.34 2.34 2.19 0 0 0
01/12/2008
2.34
 200 2.30 2.34 2.34 0 0 0
28/11/2008
2.30
 14,500 2.12 2.30 2.21 0 0 0
27/11/2008
2.12
 2,100 2.25 2.25 2.12 0 0 0
26/11/2008
2.25
 1,700 2.25 2.30 2.23 0 0 0
25/11/2008
2.25
 2,400 2.23 2.34 2.15 0 0 0
24/11/2008
2.23
 9,700 2.23 2.34 2.15 0 0 0
21/11/2008
2.23
 4,600 2.19 2.30 2.21 0 0 0
20/11/2008
2.19
 5,800 2.29 2.29 2.14 0 0 0
19/11/2008
2.29
 3,600 2.25 2.29 2.15 0 0 0
18/11/2008
2.25
 1,700 2.23 2.34 2.25 0 0 0
17/11/2008
2.23
 1,700 2.25 2.34 2.19 0 0 0
14/11/2008
2.25
 2,400 2.21 2.32 2.25 0 0 0
13/11/2008
2.21
 3,400 2.21 2.27 2.21 0 0 0
12/11/2008
2.21
 4,700 2.17 2.25 2.06 0 0 0
11/11/2008
2.17
 3,600 2.25 2.36 2.17 0 1,000 0
10/11/2008
2.25
 2,100 2.23 2.34 2.25 0 0 0
07/11/2008
2.23
 7,500 2.27 2.30 2.19 0 0 0
06/11/2008
2.27
 13,800 2.42 2.49 2.25 0 0 0
05/11/2008
2.42
 17,200 2.44 2.44 2.40 0 0 0
04/11/2008
2.44
 12,700 2.32 2.44 2.19 0 0 0
03/11/2008
2.32
 900 2.44 2.44 2.32 0 0 0
31/10/2008
2.44
 4,600 2.38 2.49 2.44 0 0 0
30/10/2008
2.38
 5,400 2.23 2.38 2.25 0 0 0
29/10/2008
2.23
 11,600 2.19 2.23 2.23 0 0 0
28/10/2008
2.19
 4,900 2.02 2.19 1.99 0 0 0
27/10/2008
2.02
 10,200 2.14 2.14 2.02 0 0 0
24/10/2008
2.14
 10,200 2.23 2.23 2.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |