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)
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
25/07/2008
2.36
 6,400 2.45 2.45 2.36 0 0 0
24/07/2008
2.45
 6,900 2.55 2.55 2.45 2,500 0 0
23/07/2008
2.55
 100 2.64 2.64 2.55 0 0 0
22/07/2008
2.64
 1,300 2.72 2.72 2.64 0 0 0
21/07/2008
2.72
 3,000 2.77 2.77 2.72 2,000 0 0
18/07/2008
2.77
 30,900 2.85 2.96 2.74 7,000 0 0
17/07/2008
2.85
 5,900 2.79 2.85 2.85 0 500 0
16/07/2008
2.79
 66,200 2.70 2.79 2.60 100 1,000 0
15/07/2008
2.70
 8,800 2.60 2.70 2.70 0 0 0
14/07/2008
2.60
 13,700 2.51 2.60 2.60 0 0 0
11/07/2008
2.51
 24,500 2.44 2.51 2.47 0 0 0
10/07/2008
2.44
 32,200 2.34 2.47 2.34 0 0 0
09/07/2008
2.34
 18,900 2.38 2.44 2.34 0 0 0
08/07/2008
2.38
 14,700 2.55 2.55 2.38 0 0 0
07/07/2008
2.55
 22,200 2.45 2.55 2.36 0 0 0
04/07/2008
2.45
 7,300 2.36 2.45 2.45 0 0 0
03/07/2008
2.36
 5,600 2.29 2.36 2.34 0 0 0
02/07/2008
2.29
 29,300 2.21 2.29 2.25 0 0 0
01/07/2008
2.21
 4,000 2.15 2.21 2.19 0 0 0
30/06/2008
2.15
 12,800 2.14 2.15 2.12 0 0 0
27/06/2008
2.14
 1,500 2.04 2.14 2.02 0 0 0
26/06/2008
2.04
 10,400 2.12 2.19 2.04 0 0 0
25/06/2008
2.12
 20,100 2.04 2.12 2.10 0 0 0
24/06/2008
2.04
 7,900 1.93 2.04 2.04 0 0 0
23/06/2008
1.93
 2,000 1.91 1.99 1.93 0 0 0
20/06/2008
1.91
 2,100 1.99 1.99 1.91 0 0 0
19/06/2008
1.99
 1,000 2.00 2.06 1.99 0 0 0
18/06/2008
2.00
 29,200 2.06 2.12 2.00 0 0 0
17/06/2008
2.06
 100 2.00 2.06 2.06 0 0 0
16/06/2008
2.00
 100 1.95 2.00 2.00 0 0 0
13/06/2008
1.95
 500 1.89 1.95 1.95 0 0 0
12/06/2008
1.89
 200 1.85 1.89 1.89 0 0 0
11/06/2008
1.85
 9,400 1.84 1.85 1.85 0 0 0
10/06/2008
1.84
 1,200 1.85 1.85 1.80 0 0 0
09/06/2008
1.85
 6,400 1.87 1.87 1.78 0 0 0
06/06/2008
1.87
 13,400 1.87 1.87 1.82 2,500 0 0
05/06/2008
1.87
 12,400 1.93 1.93 1.87 0 0 0
04/06/2008
1.93
 5,200 1.99 1.99 1.93 0 0 0
03/06/2008
1.99
 19,500 2.02 2.02 1.99 0 0 0
02/06/2008
2.02
 5,300 2.06 2.08 2.02 0 0 0
30/05/2008
2.06
 5,200 2.21 2.21 2.06 0 0 0
29/05/2008
2.21
 17,700 2.17 2.21 2.12 0 0 0
28/05/2008
2.17
 17,300 2.23 2.23 2.17 0 0 0
27/05/2008
2.23
 7,000 2.27 2.27 2.23 0 0 0
26/05/2008
2.27
 900 2.32 2.38 2.27 0 0 0
23/05/2008
2.32
 6,100 2.38 2.38 2.32 0 0 0
22/05/2008
2.38
 300 2.44 2.44 2.38 0 0 0
21/05/2008
2.44
 5,800 2.51 2.51 2.44 0 0 0
20/05/2008
2.51
 5,500 2.59 2.59 2.51 0 0 0
19/05/2008
2.59
 3,700 2.66 2.66 2.59 100 0 0
16/05/2008
2.66
 6,400 2.70 2.77 2.62 0 0 0
15/05/2008
2.70
 11,900 2.75 2.75 2.70 0 0 0
14/05/2008
2.75
 6,000 2.83 2.83 2.75 0 0 0
13/05/2008
2.83
 2,100 2.90 2.90 2.83 100 0 0
12/05/2008
2.90
 4,400 2.98 2.98 2.90 0 0 0
09/05/2008
2.98
 300 3.05 3.05 2.98 0 0 0
08/05/2008
3.05
 5,100 3.15 3.15 3.05 0 0 0
07/05/2008
3.15
 1,700 3.24 3.24 3.15 0 0 0
06/05/2008
3.24
 200 3.33 3.33 3.24 0 0 0
05/05/2008
3.33
 5,300 3.37 3.37 3.33 0 0 0
29/04/2008
3.37
 9,400 3.41 3.48 3.37 0 0 0
28/04/2008
3.41
 3,900 3.35 3.41 3.32 0 0 0
25/04/2008
3.35
 6,500 3.26 3.35 3.28 0 0 0
24/04/2008
3.26
 11,000 3.33 3.37 3.24 0 0 0
23/04/2008
3.33
 6,100 3.52 3.52 3.33 0 0 0
22/04/2008
3.52
 11,000 3.48 3.56 3.39 0 0 0
21/04/2008
3.48
 8,500 3.56 3.56 3.47 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |