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)
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
28/11/2023
14.63
 465,700 14.73 14.73 13.97 0 0 0
27/11/2023
14.73
 287,700 15.20 15.58 14.63 0 0 0
24/11/2023
15.20
 789,600 15.20 15.49 13.78 5,100 0 0.1
23/11/2023
15.20
 762,200 16.06 16.44 15.20 900 0 0.0
22/11/2023
16.06
 527,100 16.25 16.34 15.87 0 2,900 -0.0
21/11/2023
16.25
 509,100 16.34 17.10 15.96 0 7,700 -0.1
20/11/2023
16.34
 802,300 15.96 16.72 15.20 0 10,800 -0.2
17/11/2023
15.96
 1,642,700 15.30 16.82 15.39 0 0 0
16/11/2023
15.30
 436,900 15.11 15.39 14.82 0 0 0
15/11/2023
15.11
 669,900 15.11 15.96 15.01 0 29,900 -0.5
14/11/2023
15.11
 569,000 15.39 15.87 15.11 0 37,300 -0.6
13/11/2023
15.39
 658,700 14.73 15.68 14.54 0 27,500 -0.4
10/11/2023
14.73
 855,300 15.30 15.30 14.63 0 1,000 -0.0
09/11/2023
15.30
 1,437,300 15.01 15.96 14.44 64,500 0 1.0
08/11/2023
15.01
 1,482,800 13.78 15.11 13.87 54,200 42,200 0.2
07/11/2023
13.78
 238,000 12.54 13.78 13.68 0 0 0
06/11/2023: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
06/11/2023
12.54
 40,200 11.40 12.54 12.54 0 0 0
03/11/2023
11.40
 1,196,100 11.48 12.38 11.40 27,400 22,200 0.1
02/11/2023
11.48
 594,600 10.50 11.48 10.59 9,500 0 0.1
01/11/2023
10.50
 658,400 11.64 11.64 10.50 3,800 0 0.1
31/10/2023
11.64
 1,131,900 12.87 13.03 11.64 24,100 0 0.4
30/10/2023
12.87
 212,500 14.25 14.25 12.87 0 0 0
27/10/2023
14.25
 521,600 14.66 14.98 13.19 600 0 0
26/10/2023
14.66
 399,600 16.29 16.29 14.66 1,700 0 0.0
25/10/2023
16.29
 112,700 16.37 16.77 16.20 0 0 0
24/10/2023
16.37
 164,700 16.12 16.37 15.80 0 0 0
23/10/2023
16.12
 192,800 16.53 16.69 16.04 0 0 0
20/10/2023
16.53
 259,400 15.96 16.94 15.47 100 0 0.0
19/10/2023
15.96
 349,600 15.63 16.45 14.98 100 0 0.0
18/10/2023
15.63
 524,900 17.26 17.59 15.55 100 0 0.0
17/10/2023
17.26
 308,000 18.40 18.81 17.26 0 0 0
16/10/2023
18.40
 564,500 18.73 19.79 18.40 0 0 0
13/10/2023
18.73
 369,100 17.59 18.73 17.34 0 0 0
12/10/2023
17.59
 248,900 17.51 18.32 17.43 0 0 0
11/10/2023
17.51
 232,400 17.67 18.08 17.43 0 500 -0.0
10/10/2023
17.67
 370,000 18.32 18.57 17.59 0 0 0
09/10/2023
18.32
 452,400 18.40 18.97 18.16 0 0 0
06/10/2023
18.40
 269,600 17.18 18.48 16.45 0 0 0
05/10/2023
17.18
 606,100 16.69 17.91 16.29 0 0 0
04/10/2023
16.69
 306,700 16.94 17.10 15.63 0 0 0
03/10/2023
16.94
 298,700 18.24 18.40 16.69 0 0 0
02/10/2023
18.24
 436,900 18.32 19.05 17.18 0 0 0
29/09/2023
18.32
 806,500 20.28 21.33 18.32 0 0 0
28/09/2023
20.28
 520,700 18.48 20.28 18.89 0 500 -0.0
27/09/2023
18.48
 271,300 16.86 18.48 16.53 0 0 0
26/09/2023
16.86
 948,900 18.65 18.65 16.86 0 0 0
25/09/2023
18.65
 316,800 20.68 20.68 18.65 0 0 0
22/09/2023
20.68
 387,100 21.90 21.90 19.79 0 0 0
21/09/2023
21.90
 379,200 22.07 22.07 21.33 0 0 0
20/09/2023
22.07
 336,100 22.39 22.64 21.90 0 0 0
19/09/2023
22.39
 174,600 22.64 22.72 21.50 0 0 0
18/09/2023
22.64
 437,400 21.50 23.04 21.50 0 800 -0.0
15/09/2023
21.50
 201,500 21.33 21.66 21.33 0 0 0
14/09/2023
21.33
 229,400 21.99 21.99 21.17 0 0 0
13/09/2023
21.99
 277,000 22.47 22.56 21.66 0 0 0
12/09/2023
22.47
 254,500 21.17 22.47 21.01 0 0 0
11/09/2023
21.17
 403,200 22.07 22.56 21.17 0 0 0
08/09/2023
22.07
 362,300 22.80 23.04 21.99 0 0 0
07/09/2023
22.80
 415,100 23.86 24.10 22.80 200 0 0.0
06/09/2023
23.86
 576,700 23.21 25.24 23.37 0 0 0
05/09/2023
23.21
 568,400 21.33 23.21 21.33 0 0 0
31/08/2023
21.33
 336,800 21.90 22.15 21.17 0 0 0
30/08/2023
21.90
 201,700 21.99 22.23 21.74 200 0 0.0
29/08/2023
21.99
 249,000 21.99 22.80 21.99 0 0 0
28/08/2023
21.99
 149,200 21.50 22.56 19.38 0 0 0
25/08/2023
21.50
 264,300 22.31 22.47 21.17 8 0 0
24/08/2023
22.31
 343,700 21.58 22.31 21.17 0 0 0
23/08/2023
21.58
 203,400 21.58 22.88 21.17 0 0 0
22/08/2023
21.58
 304,800 21.74 21.90 20.28 0 0 0
21/08/2023
21.74
 354,600 22.39 23.13 20.19 100 0 0.0
18/08/2023
22.39
 538,400 22.47 24.67 21.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |