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)
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
08/03/2024
11.40
 528,407 11.97 11.97 11.40 0 0 0
07/03/2024
11.69
 495,026 11.69 11.88 11.59 0 48,200 -0.6
06/03/2024
11.69
 521,974 11.88 12.16 11.69 3,100 0 0.0
05/03/2024
11.88
 378,700 12.07 12.07 11.78 0 0 0
04/03/2024
12.07
 904,288 11.78 12.26 11.78 59,100 3,200 0.7
01/03/2024
11.78
 548,065 11.78 11.97 11.59 4,400 0 0.1
29/02/2024
11.69
 423,089 11.88 11.88 11.59 0 2,000 -0.0
28/02/2024
11.88
 467,462 11.97 12.16 11.69 1,600 58,300 -0.7
27/02/2024
11.97
 593,561 11.78 11.97 11.59 0 73,700 -0.9
26/02/2024
11.69
 579,360 12.07 12.07 11.40 0 13,700 -0.2
23/02/2024
11.88
 633,213 12.64 12.64 11.78 400 28,000 -0.4
22/02/2024
12.54
 1,810,220 11.78 12.83 11.69 141,600 11,700 1.7
21/02/2024
11.69
 303,800 11.69 11.88 11.59 13,700 2,900 0.1
20/02/2024
11.69
 598,950 11.88 11.88 11.59 0 0 0
19/02/2024
11.78
 456,495 11.88 12.07 11.69 800 400 0.0
16/02/2024
11.88
 566,372 11.59 12.07 11.50 36,200 1,401 0.4
15/02/2024
11.59
 947,138 11.69 11.97 11.40 100 45,200 -0.6
07/02/2024
11.59
 607,118 12.16 12.16 11.59 0 6,000 -0.1
06/02/2024
12.07
 362,164 12.16 12.35 11.97 0 2,300 -0.0
05/02/2024
12.16
 1,125,029 12.54 12.64 12.07 500 19,600 -0.3
02/02/2024
12.73
 258,733 12.73 12.92 12.64 0 39,300 -0.5
01/02/2024
12.73
 265,650 12.73 13.02 12.64 0 0 0
31/01/2024
12.73
 372,139 13.78 13.78 12.73 0 6,500 -0.1
30/01/2024
13.40
 695,952 12.26 13.40 12.26 75,000 0 1.0
29/01/2024
12.26
 297,434 12.54 12.54 12.26 0 7,800 -0.1
26/01/2024
12.54
 268,819 12.54 12.64 12.35 0 700 -0.0
25/01/2024
12.54
 241,138 12.83 12.92 12.45 0 0 0
24/01/2024
12.73
 153,749 12.83 12.83 12.64 0 0 0
23/01/2024
12.83
 253,790 12.73 12.92 12.64 14,000 0 0.2
22/01/2024
12.64
 448,109 12.92 13.02 12.35 14,200 0 0.2
19/01/2024
12.64
 293,317 13.02 13.11 12.64 200 0 0.0
18/01/2024
12.83
 173,005 13.02 13.11 12.83 0 0 0
17/01/2024
12.92
 163,342 13.30 13.30 12.83 0 0 0
16/01/2024
12.83
 325,014 12.64 12.83 12.45 200 0 0.0
15/01/2024
12.64
 305,969 12.64 13.21 12.64 1,000 0 0.0
12/01/2024
12.64
 1,204,708 13.68 13.68 12.45 0 0 0
11/01/2024
13.68
 439,307 13.78 13.87 13.49 0 0 0
10/01/2024
13.68
 552,567 14.25 14.25 13.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |