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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |