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)
31/08/2023
22.46
 336,800 23.06 23.31 22.29 0 0 0
30/08/2023
23.06
 201,700 23.14 23.40 22.89 200 0 0.0
29/08/2023
23.14
 249,000 23.14 24.00 23.14 0 0 0
28/08/2023
23.14
 149,200 22.63 23.74 20.40 0 0 0
25/08/2023
22.63
 264,300 23.49 23.66 22.29 8 0 0
24/08/2023
23.49
 343,700 22.71 23.49 22.29 0 0 0
23/08/2023
22.71
 203,400 22.71 24.09 22.29 0 0 0
22/08/2023
22.71
 304,800 22.89 23.06 21.34 0 0 0
21/08/2023
22.89
 354,600 23.57 24.34 21.26 100 0 0.0
18/08/2023
23.57
 538,400 23.66 25.97 22.63 0 0 0
17/08/2023
23.66
 681,700 24.94 25.29 23.66 100 0 0.0
16/08/2023
24.94
 397,200 25.54 26.40 24.86 200 0 0.0
15/08/2023
25.54
 1,178,700 25.89 26.57 24.00 0 1,000 -0.0
14/08/2023
25.89
 1,572,200 28.71 30.00 25.89 0 0 0
11/08/2023
28.71
 889,500 26.83 29.49 26.83 0 1,000 -0.0
10/08/2023
26.83
 778,700 24.43 26.83 24.26 0 1,000 -0.0
09/08/2023
24.43
 542,300 23.23 24.86 23.06 1,000 0 0.0
08/08/2023
23.23
 688,600 22.29 23.23 21.69 0 500 -0.0
07/08/2023
22.29
 955,000 20.83 22.29 21.00 0 0 0
04/08/2023
20.83
 643,900 19.63 21.17 19.63 0 500 -0.0
03/08/2023
19.63
 1,337,100 17.91 19.63 17.74 1,000 700 0.0
02/08/2023
17.91
 380,700 16.71 17.91 16.54 0 0 0
01/08/2023
16.71
 358,300 17.40 17.57 16.71 0 0 0
31/07/2023
17.40
 369,500 17.57 18.00 17.14 0 0 0
28/07/2023
17.57
 434,300 17.91 18.00 17.49 0 0 0
27/07/2023
17.91
 395,800 17.66 18.26 17.66 0 0 0
26/07/2023
17.66
 247,800 18.17 18.17 17.40 0 0 0
25/07/2023
18.17
 474,500 18.43 18.51 17.66 0 0 0
24/07/2023
18.43
 552,000 17.91 18.77 17.91 0 300 -0.0
21/07/2023
17.91
 217,400 16.97 18.26 17.14 0 0 0
20/07/2023
16.97
 511,500 17.57 17.57 16.20 0 0 0
19/07/2023
17.57
 603,000 18.43 18.43 17.57 0 0 0
18/07/2023
18.43
 237,700 18.69 18.86 18.09 0 0 0
17/07/2023
18.69
 278,100 18.69 20.06 18.34 0 0 0
14/07/2023
18.69
 290,300 19.29 19.46 18.43 0 0 0
13/07/2023
19.29
 277,200 19.03 19.29 18.77 0 0 0
12/07/2023
19.03
 394,300 19.46 20.57 18.77 0 0 0
11/07/2023
19.46
 501,300 18.34 20.14 18.34 0 1,000 -0.0
10/07/2023
18.34
 893,100 16.71 18.34 16.71 0 0 0
07/07/2023
16.71
 490,400 15.77 17.14 15.51 0 0 0
06/07/2023
15.77
 241,500 15.86 15.86 15.60 0 0 0
05/07/2023
15.86
 337,414 15.86 16.11 15.69 0 0 0
04/07/2023
15.86
 323,801 15.43 16.11 15.43 0 2,600 -0.0
03/07/2023
15.43
 110,900 15.00 15.69 15.34 0 200 -0.0
30/06/2023
15.00
 107,835 15.09 15.43 15.00 0 0 0
29/06/2023
15.09
 450,018 15.60 15.60 14.57 0 0 0
28/06/2023
15.60
 481,202 15.69 15.94 15.17 0 0 0
27/06/2023
15.69
 106,901 15.94 16.03 15.69 0 0 0
26/06/2023
15.94
 614,518 15.34 16.80 15.09 0 0 0
23/06/2023
15.34
 290,124 15.94 15.94 15.17 0 0 0
22/06/2023
15.94
 115,949 15.77 16.11 15.86 0 500 -0.0
21/06/2023
15.77
 295,351 15.77 16.11 15.60 0 0 0
20/06/2023
15.77
 349,614 15.17 16.11 15.17 0 0 0
19/06/2023
15.17
 582,627 15.77 16.37 14.74 0 0 0
16/06/2023
15.77
 408,682 15.86 16.97 15.77 0 0 0
15/06/2023
15.86
 340,113 15.43 16.37 15.26 0 1,000 -0.0
14/06/2023
15.43
 659,563 16.71 16.89 15.43 0 0 0
13/06/2023
16.71
 413,429 17.49 17.57 16.29 0 0 0
12/06/2023
17.49
 820,500 15.77 18.34 16.71 0 500 -0.0
09/06/2023
15.77
 171,330 15.69 16.29 14.14 0 0 0
08/06/2023
15.69
 544,241 16.29 17.57 15.69 0 0 0
07/06/2023
16.29
 353,759 14.83 16.29 14.83 0 0 0
06/06/2023
14.83
 668,139 13.54 14.83 13.29 0 0 0
05/06/2023
13.54
 416,200 13.20 13.71 13.20 0 0 0
02/06/2023
13.20
 555,168 12.77 13.46 12.69 0 0 0
01/06/2023
12.77
 786,723 13.03 13.29 12.09 0 0 0
31/05/2023
13.03
 1,060,459 12.26 13.46 12.00 0 1,000 -0.0
30/05/2023
12.26
 869,214 11.14 12.26 11.49 0 0 0
29/05/2023
11.14
 639,767 10.20 11.14 10.29 0 0 0
26/05/2023
10.20
 372,415 10.20 10.37 9.77 1,000 14 0.0
25/05/2023
10.20
 511,493 9.51 10.46 9.69 0 0 0
24/05/2023
9.51
 537,544 8.66 9.51 9.00 0 20 -0.0
23/05/2023
8.66
 299,136 8.40 8.83 8.40 0 20 -0.0
22/05/2023
8.40
 489,482 7.89 8.40 7.63 0 40 -0.0
19/05/2023
7.89
 481,328 7.89 7.97 7.54 0 0 0
18/05/2023
7.89
 484,111 8.23 8.49 7.89 100 0 0.0
17/05/2023
8.23
 343,018 8.06 8.83 8.14 0 80 -0.0
16/05/2023
8.06
 461,020 7.63 8.06 7.46 0 20 -0.0
15/05/2023
7.63
 517,500 7.97 8.23 7.54 0 0 0
12/05/2023
7.97
 445,100 8.06 8.14 7.80 2,300 5,000 -0.0
11/05/2023
8.06
 409,100 8.06 8.57 7.71 500 50 0.0
10/05/2023
8.06
 299,738 7.37 8.06 7.46 0 30 -0.0
09/05/2023
7.37
 903,690 6.77 7.37 7.11 0 76 -0.0
08/05/2023
6.77
 230,764 6.09 6.77 6.17 0 550 -0.0
05/05/2023
6.09
 104,401 6.00 6.09 5.91 0 0 0
04/05/2023
6.00
 127,115 6.00 6.09 5.83 0 0 0
28/04/2023
6.00
 72,446 6.17 6.17 6.00 0 0 0
27/04/2023
6.17
 161,900 5.83 6.17 5.83 200 0 0.0
26/04/2023
5.83
 71,080 5.91 6.00 5.83 300 0 0.0
25/04/2023
5.91
 66,301 5.91 6.09 5.91 0 0 0
24/04/2023
5.91
 76,100 5.91 6.17 5.91 0 0 0
21/04/2023
5.91
 91,100 5.91 6.26 5.91 5,000 0 0.0
20/04/2023
5.91
 48,900 6.00 6.09 5.83 0 0 0
19/04/2023
6.00
 80,307 6.09 6.34 5.91 0 0 0
18/04/2023
6.09
 86,500 6.00 6.09 5.83 0 0 0
17/04/2023
6.00
 17,900 5.91 6.00 5.91 100 0 0.0
14/04/2023
5.91
 106,515 6.09 6.17 5.91 0 0 0
13/04/2023
6.09
 68,900 6.26 6.43 6.09 200 0 0.0
12/04/2023
6.26
 159,800 6.17 6.43 6.09 700 0 0.0
11/04/2023
6.17
 66,506 6.26 6.34 6.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |