CTCP Xây dựng Số 7 (vc7)

7.80
-0.10
(-1.27%)
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
(2026-03-30) 		-0.20 -2.47% 2,100,800 -19,100 -0.4
7.80
8.30
7.80
2 tháng
(2026-03-02) 		-0.90 -10.23% 5,528,800 -26,100 -0.4
7.40
8.80
7.80
3 tháng
(2026-01-29) 		-0.50 -5.95% 8,732,700 -41,300 -0.5
7.40
9.10
7.80
6 tháng
(2025-10-31) 		-2.36 -23% 20,661,100 -143,400 -1.6
7.40
10.36
7.80
12 tháng
(2025-05-05) 		0.39 5.26% 100,927,200 -245,400 -0.9
7.40
12.73
7.80
24 tháng
(2024-05-09) 		-3.50 -30.70% 227,715,178 -101,100 -0.5
6.46
14.16
7.80
36 tháng
(2023-05-15) 		0.65 9.01% 370,914,111 -39,886 -0.0
6.46
27.28
7.80
60 tháng
(2021-05-25) 		-0.73 -8.43% 469,145,541 -36,292 -0.2
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)
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
09/01/2024
14.06
 352,803 14.35 14.35 13.97 0 0 0
08/01/2024
14.06
 590,710 14.16 14.44 13.97 0 0 0
05/01/2024
14.16
 352,851 14.35 14.44 13.97 0 0 0
04/01/2024
14.35
 602,556 14.73 14.82 14.25 0 0 0
03/01/2024
14.63
 439,925 14.25 14.63 14.16 0 0 0
02/01/2024
14.25
 392,162 14.25 14.92 14.16 0 0 0
29/12/2023
14.25
 961,300 13.87 15.11 13.97 0 0 0
28/12/2023
13.87
 249,700 13.87 13.97 13.78 0 0 0
27/12/2023
13.87
 269,800 13.97 14.06 13.78 0 0 0
26/12/2023
13.97
 232,500 14.06 14.16 13.87 0 0 0
25/12/2023
14.06
 281,300 13.78 14.06 13.68 0 0 0
22/12/2023
13.78
 235,600 13.87 13.97 13.78 0 0 0
21/12/2023
13.87
 191,800 13.97 13.97 13.59 100 0 0.0
20/12/2023
13.97
 214,300 13.97 14.06 13.78 1 0 0.0
19/12/2023
13.97
 427,100 13.97 14.06 13.40 1,000 0 0.0
18/12/2023
13.97
 194,000 13.78 14.25 13.78 0 0 0
15/12/2023
13.78
 514,800 13.97 14.16 13.68 0 0 0
14/12/2023
13.97
 468,700 14.35 14.63 13.97 0 0 0
13/12/2023
14.35
 689,700 15.11 15.39 14.35 0 1,700 -0.0
12/12/2023
15.11
 485,500 14.92 15.20 14.82 0 2,900 -0.0
11/12/2023
14.92
 721,000 15.58 15.58 14.82 0 2,000 -0.0
08/12/2023
15.58
 829,800 15.39 16.34 15.01 0 0 0
07/12/2023
15.39
 2,059,600 14.06 15.39 14.25 0 0 0
06/12/2023
14.06
 614,900 13.97 14.16 13.97 500 0 0.0
05/12/2023
13.97
 853,300 14.35 14.63 13.87 0 0 0
04/12/2023
14.35
 955,500 13.97 14.63 13.78 1,000 500 0.0
01/12/2023
13.97
 407,500 14.06 14.54 13.68 0 1,000 0
30/11/2023
14.06
 594,500 14.63 14.82 14.06 0 1,600 -0.0
29/11/2023
14.63
 372,700 14.63 14.92 14.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |