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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |