CTCP Xây dựng Số 7 (vc7)

8.60
-0.20
(-2.27%)
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
(2025-12-29) 		-0.30 -3.16% 4,535,300 15,700 0.2
8.80
10.20
8.80
2 tháng
(2025-11-28) 		-1.30 -12.38% 8,884,400 -10,300 -0.1
8.80
10.70
8.80
3 tháng
(2025-10-29) 		-1.50 -14.02% 12,063,800 -66,600 -0.7
8.80
10.90
8.80
6 tháng
(2025-07-31) 		-1.50 -14.02% 58,059,800 -17,100 -0.3
8.80
13.40
8.80
12 tháng
(2025-02-03) 		-0.70 -7.07% 122,793,546 -112,400 -0.1
6.80
13.40
8.80
24 tháng
(2024-02-07) 		-3 -24.59% 269,001,481 -9,901 0.5
6.80
15.10
8.80
36 tháng
(2023-02-13) 		3.20 53.33% 369,436,476 11,908 0.6
5.74
28.71
8.80
60 tháng
(2021-02-22) 		3.64 65.54% 465,892,218 18,008 0.4
3.86
28.71
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
11.40
 668,155 11.80 11.90 11.40 6,600 0 0.1
21/06/2024
11.80
 280,100 12.90 12.90 11.80 0 3,100 -0.0
20/06/2024
11.90
 290,006 12.10 12.10 11.80 0 2,800 -0.0
19/06/2024
12
 291,093 12.10 12.10 11.90 100 0 0.0
18/06/2024
12
 426,004 12 12.20 12 3,400 27,600 -0.3
17/06/2024
11.90
 618,014 12.30 12.40 11.90 3,000 0 0.0
14/06/2024
12.30
 495,800 13 13 12.30 1,000 0 0.0
13/06/2024
12.80
 485,913 12.70 13.10 12.60 27,600 8,400 0.2
12/06/2024
12.60
 328,122 12.50 12.80 12.40 0 0 0
11/06/2024
12.60
 452,720 12.60 12.70 12.40 0 24,000 -0.3
10/06/2024
12.60
 530,039 12.60 12.80 12.50 7,400 4,900 0.0
07/06/2024
12.60
 508,724 12.70 12.90 12.50 0 0 0
06/06/2024
12.70
 871,921 13.20 13.20 12.50 9,600 102,100 -1.2
05/06/2024
13.10
 535,700 13.30 13.40 13.10 19,300 15,200 0.1
04/06/2024
13.30
 403,544 13.50 13.50 13.20 13,500 11,800 0.0
03/06/2024
13.30
 689,255 13.40 13.50 13.20 77,700 7,000 0.9
31/05/2024
13.10
 490,900 13.40 13.60 13.10 11,100 3,000 0.1
30/05/2024
13.40
 770,103 13.20 13.40 13 2,000 7,000 -0.1
29/05/2024
13.30
 1,368,621 13.30 14 13.20 35,300 84,300 -0.7
28/05/2024
13.40
 405,880 13 13.50 13 3,100 4,300 -0.0
27/05/2024
13
 358,680 12.90 13.10 12.60 7,000 11,800 -0.1
24/05/2024
12.90
 1,538,557 13.30 13.70 12.60 83,700 46,000 0.5
23/05/2024
13.30
 774,400 13.50 13.90 13 4,900 47,000 -0.6
22/05/2024
13.50
 1,209,678 13.60 14.40 13.20 11,800 8,400 0.0
21/05/2024
13.50
 776,174 13.70 13.70 13.10 27,500 65,800 -0.5
20/05/2024
13.70
 1,803,406 12.60 13.70 12.30 65,500 26,900 0.5
17/05/2024
12.50
 548,120 12.60 12.80 12.40 2,700 1,900 0.0
16/05/2024
12.60
 803,245 12.60 13.10 12.50 7,700 38,200 -0.4
15/05/2024
12.60
 671,948 12.30 12.70 12.20 82,900 0 1.0
14/05/2024
12.30
 403,615 12.50 12.60 12.10 0 51,700 -0.6
13/05/2024
12.40
 769,103 12 12.60 12 37,300 27,700 0.1
10/05/2024
12
 363,792 12.10 12.60 11.80 0 9,700 -0.1
09/05/2024
12
 519,810 12.10 12.30 11.90 27,500 16,800 0.1
08/05/2024
12.10
 347,520 12.20 12.20 11.90 6,200 7,400 -0.0
07/05/2024
12.30
 386,305 12.30 12.50 12.10 7,400 15,000 -0.1
06/05/2024
12.40
 436,259 11.90 12.40 11.80 0 10,100 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |