CTCP Xây dựng Số 7 (vc7)

7.80
-0.10
(-1.27%)
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
(2026-03-30) 		-0.20 -2.47% 2,100,800 -19,100 -0.4
7.80
8.30
7.80
2 tháng
(2026-03-02) 		-0.90 -10.23% 5,528,800 -26,100 -0.4
7.40
8.80
7.80
3 tháng
(2026-01-29) 		-0.50 -5.95% 8,732,700 -41,300 -0.5
7.40
9.10
7.80
6 tháng
(2025-10-31) 		-2.36 -23% 20,661,100 -143,400 -1.6
7.40
10.36
7.80
12 tháng
(2025-05-05) 		0.39 5.26% 100,927,200 -245,400 -0.9
7.40
12.73
7.80
24 tháng
(2024-05-09) 		-3.50 -30.70% 227,715,178 -101,100 -0.5
6.46
14.16
7.80
36 tháng
(2023-05-15) 		0.65 9.01% 370,914,111 -39,886 -0.0
6.46
27.28
7.80
60 tháng
(2021-05-25) 		-0.73 -8.43% 469,145,541 -36,292 -0.2
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)
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
23/10/2008
2.23
 8,800 2.34 2.34 2.19 0 0 0
22/10/2008
2.34
 1,500 2.40 2.40 2.34 0 0 0
21/10/2008
2.40
 4,400 2.34 2.49 2.38 0 0 0
20/10/2008
2.34
 2,200 2.44 2.57 2.30 0 0 0
17/10/2008
2.44
 7,500 2.59 2.59 2.36 0 0 0
16/10/2008
2.59
 4,000 2.62 2.62 2.44 0 0 0
15/10/2008
2.62
 18,200 2.47 2.64 2.53 1,000 0 0
14/10/2008
2.47
 100 2.38 2.47 2.47 0 0 0
13/10/2008
2.38
 9,200 2.32 2.38 2.23 0 0 0
10/10/2008
2.32
 20,300 2.34 2.34 2.19 0 0 0
09/10/2008
2.34
 18,500 2.34 2.44 2.25 0 0 0
08/10/2008
2.34
 4,000 2.40 2.40 2.25 0 0 0
07/10/2008
2.40
 10,200 2.55 2.55 2.40 0 0 0
06/10/2008
2.55
 2,000 2.66 2.66 2.53 0 0 0
03/10/2008
2.66
 3,300 2.72 2.79 2.60 0 0 0
02/10/2008
2.72
 8,200 2.57 2.74 2.62 0 0 0
01/10/2008
2.57
 6,500 2.57 2.74 2.44 0 0 0
30/09/2008
2.57
 1,800 2.81 2.81 2.57 0 0 0
29/09/2008
2.81
 9,700 2.87 2.92 2.74 0 0 0
26/09/2008
2.87
 14,300 2.81 2.98 2.77 0 0 0
25/09/2008
2.81
 18,400 2.57 2.81 2.72 0 0 0
24/09/2008
2.57
 6,500 2.72 2.74 2.57 0 0 0
23/09/2008
2.72
 54,000 2.62 2.79 2.45 0 0 0
22/09/2008
2.62
 1,100 2.53 2.62 2.62 0 0 0
19/09/2008
2.53
 3,800 2.38 2.53 2.23 0 0 0
18/09/2008
2.38
 12,600 2.55 2.55 2.38 0 0 0
17/09/2008
2.55
 8,600 2.70 2.72 2.55 0 0 0
16/09/2008
2.70
 14,300 2.98 2.98 2.70 100 0 0
15/09/2008
2.98
 31,300 2.96 3.17 2.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |