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)
01/08/2024
8.27
 362,592 8.84 8.93 8.27 100 6,400 -0.1
31/07/2024
8.65
 266,206 8.55 9.12 8.46 16,900 8,000 0.1
30/07/2024
8.46
 470,201 8.93 9.03 8.36 6,800 10,400 -0.0
29/07/2024
9.03
 303,530 9.22 9.22 8.93 6,400 10,900 -0.0
26/07/2024
9.12
 176,034 9.31 9.31 9.03 0 0 0
25/07/2024
9.22
 108,925 9.41 9.41 9.03 700 4,900 -0.0
24/07/2024
9.41
 400,000 8.93 9.41 8.55 29,100 900 0.3
23/07/2024
8.93
 489,942 9.79 9.79 8.93 1,700 3,200 -0.0
22/07/2024
9.60
 682,483 10.36 10.45 9.41 7,900 2,100 0.1
19/07/2024
10.36
 319,900 10.74 10.83 10.36 900 0 0.0
18/07/2024
10.74
 256,365 10.55 10.83 10.45 3,800 0 0.0
17/07/2024
10.55
 549,720 11.12 11.31 10.45 2,100 100 0.0
16/07/2024
10.93
 295,001 11.02 11.21 10.93 0 34,100 -0.4
15/07/2024
11.02
 244,720 11.21 11.21 11.02 0 5,600 -0.1
12/07/2024
11.12
 243,631 11.59 11.59 11.12 0 8,900 -0.1
11/07/2024
11.59
 651,516 11.31 11.88 11.21 32,800 13,200 0.2
10/07/2024
11.12
 226,727 11.21 11.31 11.12 3,300 1,800 0.0
09/07/2024
11.12
 370,836 11.02 11.40 11.02 12,600 7,100 0.1
08/07/2024
11.02
 222,671 11.02 11.12 10.83 3,900 300 0.0
05/07/2024
11.02
 219,500 11.12 11.12 10.93 0 1,100 -0.0
04/07/2024
11.02
 229,426 11.12 11.21 11.02 10,800 0 0.1
03/07/2024
11.12
 107,416 11.02 11.21 11.02 0 1,900 -0.0
02/07/2024
11.02
 134,400 11.02 11.21 10.93 0 1,100 -0.0
01/07/2024
11.02
 114,854 11.21 11.21 10.74 0 500 -0.0
28/06/2024
10.93
 186,440 11.21 11.31 10.93 0 3,800 -0.0
27/06/2024
11.31
 199,400 11.21 11.40 11.12 0 2,300 -0.0
26/06/2024
11.40
 241,988 10.93 11.40 10.83 11,300 0 0.1
25/06/2024
10.93
 163,739 10.83 11.12 10.83 0 0 0
24/06/2024
10.83
 668,155 11.21 11.31 10.83 6,600 0 0.1
21/06/2024
11.21
 280,100 12.26 12.26 11.21 0 3,100 -0.0
20/06/2024
11.31
 290,006 11.50 11.50 11.21 0 2,800 -0.0
19/06/2024
11.40
 291,093 11.50 11.50 11.31 100 0 0.0
18/06/2024
11.40
 426,004 11.40 11.59 11.40 3,400 27,600 -0.3
17/06/2024
11.31
 618,014 11.69 11.78 11.31 3,000 0 0.0
14/06/2024
11.69
 495,800 12.35 12.35 11.69 1,000 0 0.0
13/06/2024
12.16
 485,913 12.07 12.45 11.97 27,600 8,400 0.2
12/06/2024
11.97
 328,122 11.88 12.16 11.78 0 0 0
11/06/2024
11.97
 452,720 11.97 12.07 11.78 0 24,000 -0.3
10/06/2024
11.97
 530,039 11.97 12.16 11.88 7,400 4,900 0.0
07/06/2024
11.97
 508,724 12.07 12.26 11.88 0 0 0
06/06/2024
12.07
 871,921 12.54 12.54 11.88 9,600 102,100 -1.2
05/06/2024
12.45
 535,700 12.64 12.73 12.45 19,300 15,200 0.1
04/06/2024
12.64
 403,544 12.83 12.83 12.54 13,500 11,800 0.0
03/06/2024
12.64
 689,255 12.73 12.83 12.54 77,700 7,000 0.9
31/05/2024
12.45
 490,900 12.73 12.92 12.45 11,100 3,000 0.1
30/05/2024
12.73
 770,103 12.54 12.73 12.35 2,000 7,000 -0.1
29/05/2024
12.64
 1,368,621 12.64 13.30 12.54 35,300 84,300 -0.7
28/05/2024
12.73
 405,880 12.35 12.83 12.35 3,100 4,300 -0.0
27/05/2024
12.35
 358,680 12.26 12.45 11.97 7,000 11,800 -0.1
24/05/2024
12.26
 1,538,557 12.64 13.02 11.97 83,700 46,000 0.5
23/05/2024
12.64
 774,400 12.83 13.21 12.35 4,900 47,000 -0.6
22/05/2024
12.83
 1,209,678 12.92 13.68 12.54 11,800 8,400 0.0
21/05/2024
12.83
 776,174 13.02 13.02 12.45 27,500 65,800 -0.5
20/05/2024
13.02
 1,803,406 11.97 13.02 11.69 65,500 26,900 0.5
17/05/2024
11.88
 548,120 11.97 12.16 11.78 2,700 1,900 0.0
16/05/2024
11.97
 803,245 11.97 12.45 11.88 7,700 38,200 -0.4
15/05/2024
11.97
 671,948 11.69 12.07 11.59 82,900 0 1.0
14/05/2024
11.69
 403,615 11.88 11.97 11.50 0 51,700 -0.6
13/05/2024
11.78
 769,103 11.40 11.97 11.40 37,300 27,700 0.1
10/05/2024
11.40
 363,792 11.50 11.97 11.21 0 9,700 -0.1
09/05/2024
11.40
 519,810 11.50 11.69 11.31 27,500 16,800 0.1
08/05/2024
11.50
 347,520 11.59 11.59 11.31 6,200 7,400 -0.0
07/05/2024
11.69
 386,305 11.69 11.88 11.50 7,400 15,000 -0.1
06/05/2024
11.78
 436,259 11.31 11.78 11.21 0 10,100 -0.1
03/05/2024
11.31
 503,836 11.12 11.59 11.02 50,300 16,900 0.4
02/05/2024
11.02
 290,125 11.12 11.31 10.93 200 24,600 -0.3
26/04/2024
11.12
 340,110 11.02 11.21 11.02 20,400 3,200 0.2
25/04/2024
11.21
 256,009 11.21 11.31 10.93 3,400 15,000 -0.1
24/04/2024
11.31
 474,701 10.83 11.40 10.83 53,400 6,600 0.6
23/04/2024
10.74
 436,923 11.12 11.31 10.74 1,200 78,000 -0.9
22/04/2024
11.12
 402,829 10.93 11.21 10.83 600 46,800 -0.5
19/04/2024
10.74
 939,650 11.12 11.21 10.55 43,300 68,500 -0.3
17/04/2024
11.02
 1,022,691 11.78 11.88 11.02 9,200 86,100 -0.9
16/04/2024
11.78
 1,592,140 11.97 11.97 11.02 98,800 34,400 0.7
15/04/2024
11.97
 1,498,324 13.21 13.30 11.97 73,800 43,300 0.4
12/04/2024
13.21
 1,187,860 13.02 13.49 12.92 90,700 47,700 0.6
11/04/2024
12.83
 632,047 12.83 13.02 12.45 41,800 8,400 0.4
10/04/2024
12.83
 954,686 12.92 13.40 12.83 0 85,900 -1.2
09/04/2024
12.83
 1,768,932 12.92 13.02 12.35 85,400 37,200 0.6
08/04/2024
12.92
 2,446,928 14.35 14.73 12.92 12,000 85,200 -1.1
05/04/2024
14.35
 1,986,053 14.54 15.39 14.16 31,700 21,500 0.2
04/04/2024
14.35
 3,782,094 13.21 14.35 13.02 101,500 72,500 0.5
03/04/2024
13.11
 1,395,437 13.30 13.87 13.11 85,200 1,900 1.2
02/04/2024
13.21
 584,986 13.49 13.49 13.02 21,500 9,200 0.2
01/04/2024
13.40
 726,864 13.11 13.49 12.92 72,500 16,300 0.8
29/03/2024
13.11
 763,426 13.49 13.59 12.83 1,900 43,000 -0.6
28/03/2024
13.30
 708,783 13.68 13.87 13.11 0 106,000 -1.5
27/03/2024
13.59
 969,159 13.49 13.97 13.21 0 104,200 -1.5
26/03/2024
13.49
 1,511,770 13.30 13.78 12.92 26,600 54,700 -0.4
25/03/2024
13.30
 1,284,036 13.11 13.78 12.92 0 600 -0.0
22/03/2024
12.83
 3,819,497 11.69 12.83 11.59 216,000 10,400 2.7
21/03/2024
11.69
 610,419 11.31 11.69 11.21 58,000 2,400 0.7
20/03/2024
11.31
 398,277 11.40 11.40 11.21 0 58,000 -0.7
19/03/2024
11.40
 399,603 11.69 11.78 11.21 24,700 13,300 0.1
18/03/2024
11.50
 777,641 11.78 12.16 11.12 8,600 42,300 -0.4
15/03/2024
11.78
 1,195,563 11.21 12.16 11.12 71,400 0 0.9
14/03/2024
11.21
 518,471 11.31 11.40 11.02 13,700 0 0.2
13/03/2024
11.21
 660,527 10.93 11.31 10.83 42,300 0 0.5
12/03/2024
10.93
 504,293 11.21 11.31 10.93 100 0 0.0
11/03/2024
11.12
 611,691 11.40 11.69 11.02 0 24,800 -0.3

Chính sách bảo mật | Điều khoản sử dụng |