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)
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
12/09/2008
2.96
 8,500 3.17 3.17 2.96 0 0 0
11/09/2008
3.17
 9,500 3.37 3.37 3.17 0 0 0
10/09/2008
3.37
 23,800 3.41 3.54 3.37 0 0 0
09/09/2008
3.41
 24,800 3.56 3.75 3.37 0 0 0
08/09/2008
3.56
 47,200 3.60 3.84 3.35 0 0 0
05/09/2008
3.60
 36,300 3.39 3.60 3.41 0 0 0
04/09/2008
3.39
 59,900 3.18 3.39 3.09 0 0 0
03/09/2008
3.18
 3,100 3.18 3.18 3.18 0 0 0
29/08/2008
3.18
 56,700 2.87 3.18 2.77 0 0 0
28/08/2008
2.87
 35,200 3.07 3.28 2.87 0 0 0
27/08/2008
3.07
 52,400 2.89 3.07 3.07 0 2,000 0
26/08/2008
2.89
 9,000 2.70 2.89 2.89 0 0 0
25/08/2008
2.70
 9,300 2.53 2.70 2.70 0 0 0
22/08/2008
2.53
 66,400 2.40 2.53 2.44 0 0 0
21/08/2008
2.40
 28,200 2.23 2.40 2.25 0 0 0
20/08/2008
2.23
 6,100 2.36 2.38 2.23 0 0 0
19/08/2008
2.36
 22,600 2.55 2.59 2.36 0 1,000 0
18/08/2008
2.55
 17,700 2.45 2.59 2.47 0 0 0
15/08/2008
2.45
 4,000 2.38 2.45 2.45 0 0 0
14/08/2008
2.38
 12,600 2.34 2.38 2.34 0 0 0
13/08/2008
2.34
 20,900 2.29 2.34 2.19 0 0 0
12/08/2008
2.29
 18,700 2.21 2.29 2.23 0 0 0
11/08/2008
2.21
 1,300 2.15 2.21 2.21 0 0 0
08/08/2008
2.15
 5,500 2.10 2.17 2.08 0 2,000 0
07/08/2008
2.10
 5,800 2.08 2.10 2.10 0 600 0
06/08/2008
2.08
 4,600 2.00 2.08 1.95 0 0 0
05/08/2008
2.00
 7,300 2.08 2.08 2.00 0 400 0
04/08/2008
2.08
 17,100 2.15 2.15 2.08 0 8,000 0
01/08/2008
2.15
 11,500 2.23 2.23 2.15 0 0 0
31/07/2008
2.23
 11,600 2.29 2.29 2.23 100 2,000 0
30/07/2008
2.29
 11,400 2.38 2.47 2.29 0 1,500 0
29/07/2008
2.38
 24,400 2.40 2.40 2.30 2,000 0 0
28/07/2008
2.40
 19,200 2.36 2.44 2.27 3,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |