CTCP Xây dựng Số 7 (vc7)

7.30
0.10
(1.39%)
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
(2026-06-29) 		-1.10 -13.25% 1,518,400 2,400 0
7.20
8.30
7.20
2 tháng
(2026-05-29) 		-1.10 -13.25% 4,233,100 -10,600 0
7.20
8.80
7.20
3 tháng
(2026-04-29) 		-0.60 -7.69% 7,200,900 -14,300 0
7.20
9
7.20
6 tháng
(2026-01-29) 		-1.20 -14.29% 15,884,000 -55,600 -0.5
7.20
9.10
7.20
12 tháng
(2025-08-04) 		-2.78 -27.82% 72,073,700 -70,200 -0.8
7.20
12.73
7.20
24 tháng
(2024-08-07) 		-0.78 -9.77% 204,211,388 -57,000 0.4
6.46
14.16
7.20
36 tháng
(2023-08-14) 		-17.39 -70.72% 346,711,023 -46,292 0.2
6.46
24.59
7.20
60 tháng
(2021-08-23) 		-1.17 -13.98% 473,698,067 -52,392 -0.3
3.66
27.28
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |