CTCP Xây dựng Số 7 (vc7)

10.70
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
(2025-11-04) 		-0.30 -2.78% 2,714,400 -55,100 -0.6
10.40
10.90
10.70
2 tháng
(2025-10-06) 		-1.40 -11.76% 10,259,100 -78,900 -1.0
9.90
11.90
10.70
3 tháng
(2025-09-05) 		-1.70 -13.93% 20,621,500 -172,800 -2.0
9.90
13
10.70
6 tháng
(2025-06-09) 		1.40 15.38% 71,053,100 -4,200 -0.2
8.70
13.40
10.70
12 tháng
(2024-12-09) 		-1.90 -15.32% 150,025,642 -7,200 0.9
6.80
14.90
10.70
24 tháng
(2023-12-15) 		-4 -27.59% 275,329,623 26,400 1.0
6.80
15.40
10.70
36 tháng
(2022-12-20) 		4.59 77.54% 364,269,266 27,008 0.8
5.57
28.71
10.70
60 tháng
(2020-12-30) 		6.43 158.21% 458,804,859 25,408 0.5
3.86
28.71
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
11.90
 503,836 11.70 12.20 11.60 50,300 16,900 0.4
02/05/2024
11.60
 290,125 11.70 11.90 11.50 200 24,600 -0.3
26/04/2024
11.70
 340,110 11.60 11.80 11.60 20,400 3,200 0.2
25/04/2024
11.80
 256,009 11.80 11.90 11.50 3,400 15,000 -0.1
24/04/2024
11.90
 474,701 11.40 12 11.40 53,400 6,600 0.6
23/04/2024
11.30
 436,923 11.70 11.90 11.30 1,200 78,000 -0.9
22/04/2024
11.70
 402,829 11.50 11.80 11.40 600 46,800 -0.5
19/04/2024
11.30
 939,650 11.70 11.80 11.10 43,300 68,500 -0.3
17/04/2024
11.60
 1,022,691 12.40 12.50 11.60 9,200 86,100 -0.9
16/04/2024
12.40
 1,592,140 12.60 12.60 11.60 98,800 34,400 0.7
15/04/2024
12.60
 1,498,324 13.90 14 12.60 73,800 43,300 0.4
12/04/2024
13.90
 1,187,860 13.70 14.20 13.60 90,700 47,700 0.6
11/04/2024
13.50
 632,047 13.50 13.70 13.10 41,800 8,400 0.4
10/04/2024
13.50
 954,686 13.60 14.10 13.50 0 85,900 -1.2
09/04/2024
13.50
 1,768,932 13.60 13.70 13 85,400 37,200 0.6
08/04/2024
13.60
 2,446,928 15.10 15.50 13.60 12,000 85,200 -1.1
05/04/2024
15.10
 1,986,053 15.30 16.20 14.90 31,700 21,500 0.2
04/04/2024
15.10
 3,782,094 13.90 15.10 13.70 101,500 72,500 0.5
03/04/2024
13.80
 1,395,437 14 14.60 13.80 85,200 1,900 1.2
02/04/2024
13.90
 584,986 14.20 14.20 13.70 21,500 9,200 0.2
01/04/2024
14.10
 726,864 13.80 14.20 13.60 72,500 16,300 0.8
29/03/2024
13.80
 763,426 14.20 14.30 13.50 1,900 43,000 -0.6
28/03/2024
14
 708,783 14.40 14.60 13.80 0 106,000 -1.5
27/03/2024
14.30
 969,159 14.20 14.70 13.90 0 104,200 -1.5
26/03/2024
14.20
 1,511,770 14 14.50 13.60 26,600 54,700 -0.4
25/03/2024
14
 1,284,036 13.80 14.50 13.60 0 600 -0.0
22/03/2024
13.50
 3,819,497 12.30 13.50 12.20 216,000 10,400 2.7
21/03/2024
12.30
 610,419 11.90 12.30 11.80 58,000 2,400 0.7
20/03/2024
11.90
 398,277 12 12 11.80 0 58,000 -0.7
19/03/2024
12
 399,603 12.30 12.40 11.80 24,700 13,300 0.1
18/03/2024
12.10
 777,641 12.40 12.80 11.70 8,600 42,300 -0.4
15/03/2024
12.40
 1,195,563 11.80 12.80 11.70 71,400 0 0.9
14/03/2024
11.80
 518,471 11.90 12 11.60 13,700 0 0.2
13/03/2024
11.80
 660,527 11.50 11.90 11.40 42,300 0 0.5
12/03/2024
11.50
 504,293 11.80 11.90 11.50 100 0 0.0
11/03/2024
11.70
 611,691 12 12.30 11.60 0 24,800 -0.3
08/03/2024
12
 528,407 12.60 12.60 12 0 0 0
07/03/2024
12.30
 495,026 12.30 12.50 12.20 0 48,200 -0.6
06/03/2024
12.30
 521,974 12.50 12.80 12.30 3,100 0 0.0
05/03/2024
12.50
 378,700 12.70 12.70 12.40 0 0 0
04/03/2024
12.70
 904,288 12.40 12.90 12.40 59,100 3,200 0.7
01/03/2024
12.40
 548,065 12.40 12.60 12.20 4,400 0 0.1
29/02/2024
12.30
 423,089 12.50 12.50 12.20 0 2,000 -0.0
28/02/2024
12.50
 467,462 12.60 12.80 12.30 1,600 58,300 -0.7
27/02/2024
12.60
 593,561 12.40 12.60 12.20 0 73,700 -0.9
26/02/2024
12.30
 579,360 12.70 12.70 12 0 13,700 -0.2
23/02/2024
12.50
 633,213 13.30 13.30 12.40 400 28,000 -0.4
22/02/2024
13.20
 1,810,220 12.40 13.50 12.30 141,600 11,700 1.7
21/02/2024
12.30
 303,800 12.30 12.50 12.20 13,700 2,900 0.1
20/02/2024
12.30
 598,950 12.50 12.50 12.20 0 0 0
19/02/2024
12.40
 456,495 12.50 12.70 12.30 800 400 0.0
16/02/2024
12.50
 566,372 12.20 12.70 12.10 36,200 1,401 0.4
15/02/2024
12.20
 947,138 12.30 12.60 12 100 45,200 -0.6
07/02/2024
12.20
 607,118 12.80 12.80 12.20 0 6,000 -0.1
06/02/2024
12.70
 362,164 12.80 13 12.60 0 2,300 -0.0
05/02/2024
12.80
 1,125,029 13.20 13.30 12.70 500 19,600 -0.3
02/02/2024
13.40
 258,733 13.40 13.60 13.30 0 39,300 -0.5
01/02/2024
13.40
 265,650 13.40 13.70 13.30 0 0 0
31/01/2024
13.40
 372,139 14.50 14.50 13.40 0 6,500 -0.1
30/01/2024
14.10
 695,952 12.90 14.10 12.90 75,000 0 1.0
29/01/2024
12.90
 297,434 13.20 13.20 12.90 0 7,800 -0.1
26/01/2024
13.20
 268,819 13.20 13.30 13 0 700 -0.0
25/01/2024
13.20
 241,138 13.50 13.60 13.10 0 0 0
24/01/2024
13.40
 153,749 13.50 13.50 13.30 0 0 0
23/01/2024
13.50
 253,790 13.40 13.60 13.30 14,000 0 0.2
22/01/2024
13.30
 448,109 13.60 13.70 13 14,200 0 0.2
19/01/2024
13.30
 293,317 13.70 13.80 13.30 200 0 0.0
18/01/2024
13.50
 173,005 13.70 13.80 13.50 0 0 0
17/01/2024
13.60
 163,342 14 14 13.50 0 0 0
16/01/2024
13.50
 325,014 13.30 13.50 13.10 200 0 0.0
15/01/2024
13.30
 305,969 13.30 13.90 13.30 1,000 0 0.0
12/01/2024
13.30
 1,204,708 14.40 14.40 13.10 0 0 0
11/01/2024
14.40
 439,307 14.50 14.60 14.20 0 0 0
10/01/2024
14.40
 552,567 15 15 14.40 0 0 0
09/01/2024
14.80
 352,803 15.10 15.10 14.70 0 0 0
08/01/2024
14.80
 590,710 14.90 15.20 14.70 0 0 0
05/01/2024
14.90
 352,851 15.10 15.20 14.70 0 0 0
04/01/2024
15.10
 602,556 15.50 15.60 15 0 0 0
03/01/2024
15.40
 439,925 15 15.40 14.90 0 0 0
02/01/2024
15
 392,162 15 15.70 14.90 0 0 0
29/12/2023
15
 961,300 14.60 15.90 14.70 0 0 0
28/12/2023
14.60
 249,700 14.60 14.70 14.50 0 0 0
27/12/2023
14.60
 269,800 14.70 14.80 14.50 0 0 0
26/12/2023
14.70
 232,500 14.80 14.90 14.60 0 0 0
25/12/2023
14.80
 281,300 14.50 14.80 14.40 0 0 0
22/12/2023
14.50
 235,600 14.60 14.70 14.50 0 0 0
21/12/2023
14.60
 191,800 14.70 14.70 14.30 100 0 0.0
20/12/2023
14.70
 214,300 14.70 14.80 14.50 1 0 0.0
19/12/2023
14.70
 427,100 14.70 14.80 14.10 1,000 0 0.0
18/12/2023
14.70
 194,000 14.50 15 14.50 0 0 0
15/12/2023
14.50
 514,800 14.70 14.90 14.40 0 0 0
14/12/2023
14.70
 468,700 15.10 15.40 14.70 0 0 0
13/12/2023
15.10
 689,700 15.90 16.20 15.10 0 1,700 -0.0
12/12/2023
15.90
 485,500 15.70 16 15.60 0 2,900 -0.0
11/12/2023
15.70
 721,000 16.40 16.40 15.60 0 2,000 -0.0
08/12/2023
16.40
 829,800 16.20 17.20 15.80 0 0 0
07/12/2023
16.20
 2,059,600 14.80 16.20 15 0 0 0
06/12/2023
14.80
 614,900 14.70 14.90 14.70 500 0 0.0
05/12/2023
14.70
 853,300 15.10 15.40 14.60 0 0 0
04/12/2023
15.10
 955,500 14.70 15.40 14.50 1,000 500 0.0

Chính sách bảo mật | Điều khoản sử dụng |