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)
10/04/2023
6.26
 162,410 6.09 6.26 6.09 0 10 -0.0
07/04/2023
6.09
 168,210 6.34 6.43 6.00 0 0 0
06/04/2023
6.34
 274,015 6.43 6.60 6.26 0 0 0
05/04/2023
6.43
 293,018 6.00 6.43 5.91 0 0 0
04/04/2023
6.00
 39,246 6.09 6.09 5.91 0 0 0
03/04/2023
6.09
 234,140 5.83 6.17 5.66 0 0 0
31/03/2023
5.83
 30,004 5.83 5.83 5.66 0 0 0
30/03/2023
5.83
 51,015 5.83 5.91 5.74 0 0 0
29/03/2023
5.83
 80,600 5.91 5.91 5.74 0 0 0
28/03/2023
5.91
 47,511 5.83 5.91 5.74 10 0 0.0
27/03/2023
5.83
 40,314 5.74 5.83 5.66 0 0 0
24/03/2023
5.74
 49,102 5.83 5.83 5.66 0 0 0
23/03/2023
5.83
 60,600 5.91 6.00 5.66 0 0 0
22/03/2023
5.91
 150,500 5.91 6.00 5.66 0 0 0
21/03/2023
5.91
 93,700 5.83 5.91 5.74 0 0 0
20/03/2023
5.83
 72,510 5.83 5.91 5.66 0 0 0
17/03/2023
5.83
 9,800 5.83 5.83 5.74 0 0 0
16/03/2023
5.83
 39,500 5.83 5.83 5.66 0 0 0
15/03/2023
5.83
 131,416 5.74 5.91 5.74 0 0 0
14/03/2023
5.74
 62,110 5.83 5.83 5.57 0 0 0
13/03/2023
5.83
 100,600 5.83 5.83 5.74 0 0 0
10/03/2023
5.83
 27,000 5.91 5.91 5.74 0 0 0
09/03/2023
5.91
 21,400 5.91 6.09 5.83 0 5,000 -0.0
08/03/2023
5.91
 68,200 5.74 5.91 5.74 0 0 0
07/03/2023
5.74
 51,400 5.91 5.91 5.66 0 0 0
06/03/2023
5.91
 49,800 5.74 6.09 5.74 0 0 0
03/03/2023
5.74
 69,400 5.83 5.91 5.57 0 0 0
02/03/2023
5.83
 25,200 5.91 5.91 5.83 0 0 0
01/03/2023
5.91
 64,000 5.91 5.91 5.57 0 0 0
28/02/2023
5.91
 34,300 5.91 6.00 5.74 100 0 0.0
27/02/2023
5.91
 90,201 6.00 6.17 5.66 0 0 0
24/02/2023
6.00
 105,430 6.17 6.26 5.57 0 0 0
23/02/2023
6.17
 99,960 6.17 6.34 5.91 100 0 0.0
22/02/2023
6.17
 121,050 6.43 6.43 6.17 0 0 0
21/02/2023
6.43
 119,667 6.60 6.69 6.34 200 0 0.0
20/02/2023
6.60
 267,000 6.34 6.69 6.34 0 0 0
17/02/2023
6.34
 248,200 6.17 6.34 6.00 100 0 0.0
16/02/2023
6.17
 73,700 6.00 6.17 6.00 0 0 0
15/02/2023
6.00
 130,373 5.91 6.17 5.83 0 0 0
14/02/2023
5.91
 27,700 6.00 6.17 5.57 0 0 0
13/02/2023
6.00
 147,300 6.43 6.69 5.83 200 0 0.0
10/02/2023
6.43
 78,600 6.43 6.60 6.17 300 0 0.0
09/02/2023
6.43
 180,300 6.34 6.77 6.34 500 0 0.0
08/02/2023
6.34
 134,400 6.34 6.43 6.00 500 0 0.0
07/02/2023
6.34
 73,300 6.51 6.60 6.26 0 0 0
06/02/2023
6.51
 130,000 6.60 6.77 6.51 2,000 0 0.0
03/02/2023
6.60
 99,400 6.51 6.69 6.43 0 0 0
02/02/2023
6.51
 146,800 6.51 6.69 6.26 0 0 0
01/02/2023
6.51
 257,800 6.60 6.86 6.17 5,000 0 0.0
31/01/2023
6.60
 165,000 6.51 6.69 6.26 0 0 0
30/01/2023
6.51
 428,800 6.09 6.69 6.00 0 0 0
27/01/2023
6.09
 136,000 6.00 6.34 5.91 0 0 0
19/01/2023
6.00
 45,400 5.91 6.09 5.83 0 0 0
18/01/2023
5.91
 78,400 5.74 6.09 5.66 200 0 0.0
17/01/2023
5.74
 34,300 5.57 5.83 5.57 0 0 0
16/01/2023
5.57
 52,100 5.66 5.74 5.57 0 0 0
13/01/2023
5.66
 34,300 5.83 5.91 5.66 100 0 0.0
12/01/2023
5.83
 19,800 5.91 5.91 5.66 0 0 0
11/01/2023
5.91
 28,262 5.91 5.91 5.83 0 0 0
10/01/2023
5.91
 31,716 5.91 5.91 5.74 0 0 0
09/01/2023
5.91
 107,500 5.74 6.00 5.66 0 0 0
06/01/2023
5.74
 20,212 5.83 5.91 5.74 0 0 0
05/01/2023
5.83
 46,300 6.09 6.34 5.83 0 0 0
04/01/2023
6.09
 42,200 6.09 6.17 6.00 0 0 0
03/01/2023
6.09
 101,600 5.74 6.09 5.66 0 0 0
30/12/2022
5.74
 6,400 5.74 5.74 5.57 0 0 0
29/12/2022
5.74
 35,700 5.74 5.91 5.57 0 0 0
28/12/2022
5.74
 24,600 5.91 6.00 5.66 0 0 0
27/12/2022
5.91
 32,800 5.66 5.91 5.66 0 0 0
26/12/2022
5.66
 80,100 6.09 6.09 5.57 0 0 0
23/12/2022
6.09
 56,700 6.00 6.17 5.91 0 0 0
22/12/2022
6.00
 70,500 5.91 6.09 5.74 0 0 0
21/12/2022
5.91
 200,700 5.91 6.17 5.66 0 0 0
20/12/2022
5.91
 227,800 6.34 6.43 5.74 200 0 0.0
19/12/2022
6.34
 192,000 6.94 7.03 6.34 200 0 0.0
16/12/2022
6.94
 264,310 6.86 7.29 6.69 0 300 -0.0
15/12/2022
6.86
 467,700 6.26 6.86 6.34 100 0 0.0
14/12/2022
6.26
 169,100 6.17 6.51 6.17 0 0 0
13/12/2022
6.17
 69,500 6.17 6.17 5.66 0 0 0
12/12/2022
6.17
 129,700 6.26 6.26 6.00 0 0 0
09/12/2022
6.26
 63,700 6.26 6.34 6.00 0 0 0
08/12/2022
6.26
 106,500 6.26 6.43 6.17 0 0 0
07/12/2022
6.26
 84,300 6.34 6.69 5.91 0 0 0
06/12/2022
6.34
 190,400 6.86 7.29 6.17 0 0 0
05/12/2022
6.86
 80,200 6.86 7.03 6.69 0 0 0
02/12/2022
6.86
 109,900 6.86 6.86 6.34 1,000 0 0.0
01/12/2022
6.86
 181,900 6.77 7.29 6.77 0 0 0
30/11/2022
6.77
 267,300 6.17 6.77 6.09 0 0 0
29/11/2022
6.17
 263,477 5.91 6.34 5.83 0 0 0
28/11/2022
5.91
 89,519 5.49 5.91 5.49 0 0 0
25/11/2022
5.49
 99,910 5.31 5.57 5.14 0 0 0
24/11/2022
5.31
 48,300 5.23 5.31 4.89 0 0 0
23/11/2022
5.23
 42,000 5.49 5.66 5.06 0 0 0
22/11/2022
5.49
 135,604 5.23 5.66 5.06 0 0 0
21/11/2022
5.23
 135,200 4.89 5.31 4.97 0 0 0
18/11/2022
4.89
 87,000 4.54 4.89 4.29 0 0 0
17/11/2022
4.54
 88,300 4.20 4.54 4.29 200 0 0.0
16/11/2022
4.20
 211,600 3.86 4.20 3.51 0 0 0
15/11/2022
3.86
 180,408 3.86 3.86 3.51 100 0 0.0
14/11/2022
3.86
 180,100 4.20 4.46 3.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |