CTCP Xây dựng Số 7 (vc7)

8.40
-0.40
(-4.55%)
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)
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
01/12/2023
14.70
 407,500 14.80 15.30 14.40 0 1,000 0
30/11/2023
14.80
 594,500 15.40 15.60 14.80 0 1,600 -0.0
29/11/2023
15.40
 372,700 15.40 15.70 15.30 0 0 0
28/11/2023
15.40
 465,700 15.50 15.50 14.70 0 0 0
27/11/2023
15.50
 287,700 16 16.40 15.40 0 0 0
24/11/2023
16
 789,600 16 16.30 14.50 5,100 0 0.1
23/11/2023
16
 762,200 16.90 17.30 16 900 0 0.0
22/11/2023
16.90
 527,100 17.10 17.20 16.70 0 2,900 -0.0
21/11/2023
17.10
 509,100 17.20 18 16.80 0 7,700 -0.1
20/11/2023
17.20
 802,300 16.80 17.60 16 0 10,800 -0.2
17/11/2023
16.80
 1,642,700 16.10 17.70 16.20 0 0 0
16/11/2023
16.10
 436,900 15.90 16.20 15.60 0 0 0
15/11/2023
15.90
 669,900 15.90 16.80 15.80 0 29,900 -0.5
14/11/2023
15.90
 569,000 16.20 16.70 15.90 0 37,300 -0.6
13/11/2023
16.20
 658,700 15.50 16.50 15.30 0 27,500 -0.4
10/11/2023
15.50
 855,300 16.10 16.10 15.40 0 1,000 -0.0
09/11/2023
16.10
 1,437,300 15.80 16.80 15.20 64,500 0 1.0
08/11/2023
15.80
 1,482,800 14.50 15.90 14.60 54,200 42,200 0.2
07/11/2023
14.50
 238,000 13.20 14.50 14.40 0 0 0
06/11/2023: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
06/11/2023
13.20
 40,200 12 13.20 13.20 0 0 0
03/11/2023
12.00
 1,196,100 12.09 13.03 12.00 27,400 22,200 0.1
02/11/2023
12.09
 594,600 11.06 12.09 11.14 9,500 0 0.1
01/11/2023
11.06
 658,400 12.26 12.26 11.06 3,800 0 0.1
31/10/2023
12.26
 1,131,900 13.54 13.71 12.26 24,100 0 0.4
30/10/2023
13.54
 212,500 15.00 15.00 13.54 0 0 0
27/10/2023
15.00
 521,600 15.43 15.77 13.89 600 0 0
26/10/2023
15.43
 399,600 17.14 17.14 15.43 1,700 0 0.0
25/10/2023
17.14
 112,700 17.23 17.66 17.06 0 0 0
24/10/2023
17.23
 164,700 16.97 17.23 16.63 0 0 0
23/10/2023
16.97
 192,800 17.40 17.57 16.89 0 0 0
20/10/2023
17.40
 259,400 16.80 17.83 16.29 100 0 0.0
19/10/2023
16.80
 349,600 16.46 17.31 15.77 100 0 0.0
18/10/2023
16.46
 524,900 18.17 18.51 16.37 100 0 0.0
17/10/2023
18.17
 308,000 19.37 19.80 18.17 0 0 0
16/10/2023
19.37
 564,500 19.71 20.83 19.37 0 0 0
13/10/2023
19.71
 369,100 18.51 19.71 18.26 0 0 0
12/10/2023
18.51
 248,900 18.43 19.29 18.34 0 0 0
11/10/2023
18.43
 232,400 18.60 19.03 18.34 0 500 -0.0
10/10/2023
18.60
 370,000 19.29 19.54 18.51 0 0 0
09/10/2023
19.29
 452,400 19.37 19.97 19.11 0 0 0
06/10/2023
19.37
 269,600 18.09 19.46 17.31 0 0 0
05/10/2023
18.09
 606,100 17.57 18.86 17.14 0 0 0
04/10/2023
17.57
 306,700 17.83 18.00 16.46 0 0 0
03/10/2023
17.83
 298,700 19.20 19.37 17.57 0 0 0
02/10/2023
19.20
 436,900 19.29 20.06 18.09 0 0 0
29/09/2023
19.29
 806,500 21.34 22.46 19.29 0 0 0
28/09/2023
21.34
 520,700 19.46 21.34 19.89 0 500 -0.0
27/09/2023
19.46
 271,300 17.74 19.46 17.40 0 0 0
26/09/2023
17.74
 948,900 19.63 19.63 17.74 0 0 0
25/09/2023
19.63
 316,800 21.77 21.77 19.63 0 0 0
22/09/2023
21.77
 387,100 23.06 23.06 20.83 0 0 0
21/09/2023
23.06
 379,200 23.23 23.23 22.46 0 0 0
20/09/2023
23.23
 336,100 23.57 23.83 23.06 0 0 0
19/09/2023
23.57
 174,600 23.83 23.91 22.63 0 0 0
18/09/2023
23.83
 437,400 22.63 24.26 22.63 0 800 -0.0
15/09/2023
22.63
 201,500 22.46 22.80 22.46 0 0 0
14/09/2023
22.46
 229,400 23.14 23.14 22.29 0 0 0
13/09/2023
23.14
 277,000 23.66 23.74 22.80 0 0 0
12/09/2023
23.66
 254,500 22.29 23.66 22.11 0 0 0
11/09/2023
22.29
 403,200 23.23 23.74 22.29 0 0 0
08/09/2023
23.23
 362,300 24.00 24.26 23.14 0 0 0
07/09/2023
24.00
 415,100 25.11 25.37 24.00 200 0 0.0
06/09/2023
25.11
 576,700 24.43 26.57 24.60 0 0 0
05/09/2023
24.43
 568,400 22.46 24.43 22.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |