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)
17/08/2023
22.47
 681,700 23.70 24.02 22.47 100 0 0.0
16/08/2023
23.70
 397,200 24.27 25.08 23.61 200 0 0.0
15/08/2023
24.27
 1,178,700 24.59 25.24 22.80 0 1,000 -0.0
14/08/2023
24.59
 1,572,200 27.28 28.50 24.59 0 0 0
11/08/2023
27.28
 889,500 25.49 28.01 25.49 0 1,000 -0.0
10/08/2023
25.49
 778,700 23.21 25.49 23.04 0 1,000 -0.0
09/08/2023
23.21
 542,300 22.07 23.61 21.90 1,000 0 0.0
08/08/2023
22.07
 688,600 21.17 22.07 20.60 0 500 -0.0
07/08/2023
21.17
 955,000 19.79 21.17 19.95 0 0 0
04/08/2023
19.79
 643,900 18.65 20.11 18.65 0 500 -0.0
03/08/2023
18.65
 1,337,100 17.02 18.65 16.86 1,000 700 0.0
02/08/2023
17.02
 380,700 15.88 17.02 15.72 0 0 0
01/08/2023
15.88
 358,300 16.53 16.69 15.88 0 0 0
31/07/2023
16.53
 369,500 16.69 17.10 16.29 0 0 0
28/07/2023
16.69
 434,300 17.02 17.10 16.61 0 0 0
27/07/2023
17.02
 395,800 16.77 17.34 16.77 0 0 0
26/07/2023
16.77
 247,800 17.26 17.26 16.53 0 0 0
25/07/2023
17.26
 474,500 17.51 17.59 16.77 0 0 0
24/07/2023
17.51
 552,000 17.02 17.83 17.02 0 300 -0.0
21/07/2023
17.02
 217,400 16.12 17.34 16.29 0 0 0
20/07/2023
16.12
 511,500 16.69 16.69 15.39 0 0 0
19/07/2023
16.69
 603,000 17.51 17.51 16.69 0 0 0
18/07/2023
17.51
 237,700 17.75 17.91 17.18 0 0 0
17/07/2023
17.75
 278,100 17.75 19.05 17.43 0 0 0
14/07/2023
17.75
 290,300 18.32 18.48 17.51 0 0 0
13/07/2023
18.32
 277,200 18.08 18.32 17.83 0 0 0
12/07/2023
18.08
 394,300 18.48 19.54 17.83 0 0 0
11/07/2023
18.48
 501,300 17.43 19.14 17.43 0 1,000 -0.0
10/07/2023
17.43
 893,100 15.88 17.43 15.88 0 0 0
07/07/2023
15.88
 490,400 14.98 16.29 14.74 0 0 0
06/07/2023
14.98
 241,500 15.06 15.06 14.82 0 0 0
05/07/2023
15.06
 337,414 15.06 15.31 14.90 0 0 0
04/07/2023
15.06
 323,801 14.66 15.31 14.66 0 2,600 -0.0
03/07/2023
14.66
 110,900 14.25 14.90 14.58 0 200 -0.0
30/06/2023
14.25
 107,835 14.33 14.66 14.25 0 0 0
29/06/2023
14.33
 450,018 14.82 14.82 13.84 0 0 0
28/06/2023
14.82
 481,202 14.90 15.15 14.41 0 0 0
27/06/2023
14.90
 106,901 15.15 15.23 14.90 0 0 0
26/06/2023
15.15
 614,518 14.58 15.96 14.33 0 0 0
23/06/2023
14.58
 290,124 15.15 15.15 14.41 0 0 0
22/06/2023
15.15
 115,949 14.98 15.31 15.06 0 500 -0.0
21/06/2023
14.98
 295,351 14.98 15.31 14.82 0 0 0
20/06/2023
14.98
 349,614 14.41 15.31 14.41 0 0 0
19/06/2023
14.41
 582,627 14.98 15.55 14.01 0 0 0
16/06/2023
14.98
 408,682 15.06 16.12 14.98 0 0 0
15/06/2023
15.06
 340,113 14.66 15.55 14.49 0 1,000 -0.0
14/06/2023
14.66
 659,563 15.88 16.04 14.66 0 0 0
13/06/2023
15.88
 413,429 16.61 16.69 15.47 0 0 0
12/06/2023
16.61
 820,500 14.98 17.43 15.88 0 500 -0.0
09/06/2023
14.98
 171,330 14.90 15.47 13.44 0 0 0
08/06/2023
14.90
 544,241 15.47 16.69 14.90 0 0 0
07/06/2023
15.47
 353,759 14.09 15.47 14.09 0 0 0
06/06/2023
14.09
 668,139 12.87 14.09 12.62 0 0 0
05/06/2023
12.87
 416,200 12.54 13.03 12.54 0 0 0
02/06/2023
12.54
 555,168 12.13 12.78 12.05 0 0 0
01/06/2023
12.13
 786,723 12.38 12.62 11.48 0 0 0
31/05/2023
12.38
 1,060,459 11.64 12.78 11.40 0 1,000 -0.0
30/05/2023
11.64
 869,214 10.59 11.64 10.91 0 0 0
29/05/2023
10.59
 639,767 9.69 10.59 9.77 0 0 0
26/05/2023
9.69
 372,415 9.69 9.85 9.28 1,000 14 0.0
25/05/2023
9.69
 511,493 9.04 9.93 9.20 0 0 0
24/05/2023
9.04
 537,544 8.22 9.04 8.55 0 20 -0.0
23/05/2023
8.22
 299,136 7.98 8.39 7.98 0 20 -0.0
22/05/2023
7.98
 489,482 7.49 7.98 7.25 0 40 -0.0
19/05/2023
7.49
 481,328 7.49 7.57 7.17 0 0 0
18/05/2023
7.49
 484,111 7.82 8.06 7.49 100 0 0.0
17/05/2023
7.82
 343,018 7.65 8.39 7.74 0 80 -0.0
16/05/2023
7.65
 461,020 7.25 7.65 7.08 0 20 -0.0
15/05/2023
7.25
 517,500 7.57 7.82 7.17 0 0 0
12/05/2023
7.57
 445,100 7.65 7.74 7.41 2,300 5,000 -0.0
11/05/2023
7.65
 409,100 7.65 8.14 7.33 500 50 0.0
10/05/2023
7.65
 299,738 7.00 7.65 7.08 0 30 -0.0
09/05/2023
7.00
 903,690 6.43 7.00 6.76 0 76 -0.0
08/05/2023
6.43
 230,764 5.78 6.43 5.86 0 550 -0.0
05/05/2023
5.78
 104,401 5.70 5.78 5.62 0 0 0
04/05/2023
5.70
 127,115 5.70 5.78 5.54 0 0 0
28/04/2023
5.70
 72,446 5.86 5.86 5.70 0 0 0
27/04/2023
5.86
 161,900 5.54 5.86 5.54 200 0 0.0
26/04/2023
5.54
 71,080 5.62 5.70 5.54 300 0 0.0
25/04/2023
5.62
 66,301 5.62 5.78 5.62 0 0 0
24/04/2023
5.62
 76,100 5.62 5.86 5.62 0 0 0
21/04/2023
5.62
 91,100 5.62 5.94 5.62 5,000 0 0.0
20/04/2023
5.62
 48,900 5.70 5.78 5.54 0 0 0
19/04/2023
5.70
 80,307 5.78 6.03 5.62 0 0 0
18/04/2023
5.78
 86,500 5.70 5.78 5.54 0 0 0
17/04/2023
5.70
 17,900 5.62 5.70 5.62 100 0 0.0
14/04/2023
5.62
 106,515 5.78 5.86 5.62 0 0 0
13/04/2023
5.78
 68,900 5.94 6.11 5.78 200 0 0.0
12/04/2023
5.94
 159,800 5.86 6.11 5.78 700 0 0.0
11/04/2023
5.86
 66,506 5.94 6.03 5.78 0 0 0
10/04/2023
5.94
 162,410 5.78 5.94 5.78 0 10 -0.0
07/04/2023
5.78
 168,210 6.03 6.11 5.70 0 0 0
06/04/2023
6.03
 274,015 6.11 6.27 5.94 0 0 0
05/04/2023
6.11
 293,018 5.70 6.11 5.62 0 0 0
04/04/2023
5.70
 39,246 5.78 5.78 5.62 0 0 0
03/04/2023
5.78
 234,140 5.54 5.86 5.37 0 0 0
31/03/2023
5.54
 30,004 5.54 5.54 5.37 0 0 0
30/03/2023
5.54
 51,015 5.54 5.62 5.46 0 0 0
29/03/2023
5.54
 80,600 5.62 5.62 5.46 0 0 0
28/03/2023
5.62
 47,511 5.54 5.62 5.46 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |