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% 1,668,700 0 0
7.20
8.30
7.30
2 tháng
(2026-06-01) 		-1.20 -14.29% 4,329,400 -12,800 0
7.20
8.80
7.30
3 tháng
(2026-05-04) 		-0.60 -7.69% 7,236,200 -16,600 0
7.20
9
7.30
6 tháng
(2026-01-30) 		-1.30 -15.29% 15,846,100 -54,200 -0.5
7.20
9.10
7.30
12 tháng
(2025-08-04) 		-2.78 -27.82% 72,224,000 -72,600 -0.8
7.20
12.73
7.30
24 tháng
(2024-08-08) 		-0.78 -9.77% 204,127,205 -56,200 0.4
6.46
14.16
7.30
36 tháng
(2023-08-14) 		-17.39 -70.72% 346,861,323 -48,692 0.2
6.46
24.59
7.30
60 tháng
(2021-08-24) 		-1.43 -16.55% 473,810,267 -54,792 -0.3
3.66
27.28
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2023
5.54
 40,314 5.46 5.54 5.37 0 0 0
24/03/2023
5.46
 49,102 5.54 5.54 5.37 0 0 0
23/03/2023
5.54
 60,600 5.62 5.70 5.37 0 0 0
22/03/2023
5.62
 150,500 5.62 5.70 5.37 0 0 0
21/03/2023
5.62
 93,700 5.54 5.62 5.46 0 0 0
20/03/2023
5.54
 72,510 5.54 5.62 5.37 0 0 0
17/03/2023
5.54
 9,800 5.54 5.54 5.46 0 0 0
16/03/2023
5.54
 39,500 5.54 5.54 5.37 0 0 0
15/03/2023
5.54
 131,416 5.46 5.62 5.46 0 0 0
14/03/2023
5.46
 62,110 5.54 5.54 5.29 0 0 0
13/03/2023
5.54
 100,600 5.54 5.54 5.46 0 0 0
10/03/2023
5.54
 27,000 5.62 5.62 5.46 0 0 0
09/03/2023
5.62
 21,400 5.62 5.78 5.54 0 5,000 -0.0
08/03/2023
5.62
 68,200 5.46 5.62 5.46 0 0 0
07/03/2023
5.46
 51,400 5.62 5.62 5.37 0 0 0
06/03/2023
5.62
 49,800 5.46 5.78 5.46 0 0 0
03/03/2023
5.46
 69,400 5.54 5.62 5.29 0 0 0
02/03/2023
5.54
 25,200 5.62 5.62 5.54 0 0 0
01/03/2023
5.62
 64,000 5.62 5.62 5.29 0 0 0
28/02/2023
5.62
 34,300 5.62 5.70 5.46 100 0 0.0
27/02/2023
5.62
 90,201 5.70 5.86 5.37 0 0 0
24/02/2023
5.70
 105,430 5.86 5.94 5.29 0 0 0
23/02/2023
5.86
 99,960 5.86 6.03 5.62 100 0 0.0
22/02/2023
5.86
 121,050 6.11 6.11 5.86 0 0 0
21/02/2023
6.11
 119,667 6.27 6.35 6.03 200 0 0.0
20/02/2023
6.27
 267,000 6.03 6.35 6.03 0 0 0
17/02/2023
6.03
 248,200 5.86 6.03 5.70 100 0 0.0
16/02/2023
5.86
 73,700 5.70 5.86 5.70 0 0 0
15/02/2023
5.70
 130,373 5.62 5.86 5.54 0 0 0
14/02/2023
5.62
 27,700 5.70 5.86 5.29 0 0 0
13/02/2023
5.70
 147,300 6.11 6.35 5.54 200 0 0.0
10/02/2023
6.11
 78,600 6.11 6.27 5.86 300 0 0.0
09/02/2023
6.11
 180,300 6.03 6.43 6.03 500 0 0.0
08/02/2023
6.03
 134,400 6.03 6.11 5.70 500 0 0.0
07/02/2023
6.03
 73,300 6.19 6.27 5.94 0 0 0
06/02/2023
6.19
 130,000 6.27 6.43 6.19 2,000 0 0.0
03/02/2023
6.27
 99,400 6.19 6.35 6.11 0 0 0
02/02/2023
6.19
 146,800 6.19 6.35 5.94 0 0 0
01/02/2023
6.19
 257,800 6.27 6.51 5.86 5,000 0 0.0
31/01/2023
6.27
 165,000 6.19 6.35 5.94 0 0 0
30/01/2023
6.19
 428,800 5.78 6.35 5.70 0 0 0
27/01/2023
5.78
 136,000 5.70 6.03 5.62 0 0 0
19/01/2023
5.70
 45,400 5.62 5.78 5.54 0 0 0
18/01/2023
5.62
 78,400 5.46 5.78 5.37 200 0 0.0
17/01/2023
5.46
 34,300 5.29 5.54 5.29 0 0 0
16/01/2023
5.29
 52,100 5.37 5.46 5.29 0 0 0
13/01/2023
5.37
 34,300 5.54 5.62 5.37 100 0 0.0
12/01/2023
5.54
 19,800 5.62 5.62 5.37 0 0 0
11/01/2023
5.62
 28,262 5.62 5.62 5.54 0 0 0
10/01/2023
5.62
 31,716 5.62 5.62 5.46 0 0 0
09/01/2023
5.62
 107,500 5.46 5.70 5.37 0 0 0
06/01/2023
5.46
 20,212 5.54 5.62 5.46 0 0 0
05/01/2023
5.54
 46,300 5.78 6.03 5.54 0 0 0
04/01/2023
5.78
 42,200 5.78 5.86 5.70 0 0 0
03/01/2023
5.78
 101,600 5.46 5.78 5.37 0 0 0
30/12/2022
5.46
 6,400 5.46 5.46 5.29 0 0 0
29/12/2022
5.46
 35,700 5.46 5.62 5.29 0 0 0
28/12/2022
5.46
 24,600 5.62 5.70 5.37 0 0 0
27/12/2022
5.62
 32,800 5.37 5.62 5.37 0 0 0
26/12/2022
5.37
 80,100 5.78 5.78 5.29 0 0 0
23/12/2022
5.78
 56,700 5.70 5.86 5.62 0 0 0
22/12/2022
5.70
 70,500 5.62 5.78 5.46 0 0 0
21/12/2022
5.62
 200,700 5.62 5.86 5.37 0 0 0
20/12/2022
5.62
 227,800 6.03 6.11 5.46 200 0 0.0
19/12/2022
6.03
 192,000 6.60 6.68 6.03 200 0 0.0
16/12/2022
6.60
 264,310 6.51 6.92 6.35 0 300 -0.0
15/12/2022
6.51
 467,700 5.94 6.51 6.03 100 0 0.0
14/12/2022
5.94
 169,100 5.86 6.19 5.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |