CTCP Xây dựng Số 7 (vc7)

7.80
-0.10
(-1.27%)
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
(2026-03-30) 		-0.20 -2.47% 2,100,800 -19,100 -0.4
7.80
8.30
7.80
2 tháng
(2026-03-02) 		-0.90 -10.23% 5,528,800 -26,100 -0.4
7.40
8.80
7.80
3 tháng
(2026-01-29) 		-0.50 -5.95% 8,732,700 -41,300 -0.5
7.40
9.10
7.80
6 tháng
(2025-10-31) 		-2.36 -23% 20,661,100 -143,400 -1.6
7.40
10.36
7.80
12 tháng
(2025-05-05) 		0.39 5.26% 100,927,200 -245,400 -0.9
7.40
12.73
7.80
24 tháng
(2024-05-09) 		-3.50 -30.70% 227,715,178 -101,100 -0.5
6.46
14.16
7.80
36 tháng
(2023-05-15) 		0.65 9.01% 370,914,111 -39,886 -0.0
6.46
27.28
7.80
60 tháng
(2021-05-25) 		-0.73 -8.43% 469,145,541 -36,292 -0.2
3.66
27.28
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/12/2022
5.86
 69,500 5.86 5.86 5.37 0 0 0
12/12/2022
5.86
 129,700 5.94 5.94 5.70 0 0 0
09/12/2022
5.94
 63,700 5.94 6.03 5.70 0 0 0
08/12/2022
5.94
 106,500 5.94 6.11 5.86 0 0 0
07/12/2022
5.94
 84,300 6.03 6.35 5.62 0 0 0
06/12/2022
6.03
 190,400 6.51 6.92 5.86 0 0 0
05/12/2022
6.51
 80,200 6.51 6.68 6.35 0 0 0
02/12/2022
6.51
 109,900 6.51 6.51 6.03 1,000 0 0.0
01/12/2022
6.51
 181,900 6.43 6.92 6.43 0 0 0
30/11/2022
6.43
 267,300 5.86 6.43 5.78 0 0 0
29/11/2022
5.86
 263,477 5.62 6.03 5.54 0 0 0
28/11/2022
5.62
 89,519 5.21 5.62 5.21 0 0 0
25/11/2022
5.21
 99,910 5.05 5.29 4.89 0 0 0
24/11/2022
5.05
 48,300 4.97 5.05 4.64 0 0 0
23/11/2022
4.97
 42,000 5.21 5.37 4.80 0 0 0
22/11/2022
5.21
 135,604 4.97 5.37 4.80 0 0 0
21/11/2022
4.97
 135,200 4.64 5.05 4.72 0 0 0
18/11/2022
4.64
 87,000 4.32 4.64 4.07 0 0 0
17/11/2022
4.32
 88,300 3.99 4.32 4.07 200 0 0.0
16/11/2022
3.99
 211,600 3.66 3.99 3.34 0 0 0
15/11/2022
3.66
 180,408 3.66 3.66 3.34 100 0 0.0
14/11/2022
3.66
 180,100 3.99 4.23 3.66 0 0 0
11/11/2022
3.99
 71,500 4.40 4.56 3.99 0 0 0
10/11/2022
4.40
 97,200 4.64 4.64 4.23 0 0 0
09/11/2022
4.64
 168,900 4.64 4.97 4.48 0 0 0
08/11/2022
4.64
 179,018 5.13 5.13 4.64 0 0 0
07/11/2022
5.13
 130,200 5.62 5.70 5.13 0 0 0
04/11/2022
5.62
 158,454 6.11 6.19 5.54 0 0 0
03/11/2022
6.11
 39,700 6.19 6.43 6.11 0 0 0
02/11/2022
6.19
 51,300 6.27 6.27 6.03 0 0 0
01/11/2022
6.27
 51,200 6.43 6.60 6.27 0 0 0
31/10/2022
6.43
 62,520 6.43 6.60 6.19 0 300 -0.0
28/10/2022
6.43
 65,451 6.68 6.92 6.35 0 0 0
27/10/2022
6.68
 74,600 6.35 6.68 6.11 0 0 0
26/10/2022
6.35
 40,200 6.43 6.51 5.86 0 0 0
25/10/2022
6.43
 119,435 6.27 6.84 5.70 0 0 0
24/10/2022
6.27
 112,200 6.68 6.68 6.03 0 0 0
21/10/2022
6.68
 165,333 6.92 7.17 6.35 0 0 0
20/10/2022
6.92
 42,600 7.17 7.41 6.92 0 0 0
19/10/2022
7.17
 44,588 7.08 7.49 7.00 0 0 0
18/10/2022
7.08
 244,649 6.51 7.17 6.51 0 0 0
17/10/2022
6.51
 14,300 6.51 6.51 6.27 0 0 0
14/10/2022
6.51
 85,501 6.43 6.76 6.43 0 0 0
13/10/2022
6.43
 18,203 6.51 6.60 5.86 100 0 0.0
12/10/2022
6.51
 30,800 6.35 6.68 6.43 100 0 0.0
11/10/2022
6.35
 116,301 6.84 6.84 6.19 0 0 0
10/10/2022
6.84
 88,300 6.60 7.00 6.11 0 0 0
07/10/2022
6.60
 97,600 7.33 7.33 6.60 0 0 0
06/10/2022
7.33
 67,300 7.49 7.57 6.92 0 0 0
05/10/2022
7.49
 82,700 7.08 7.74 7.08 0 0 0
04/10/2022
7.08
 145,900 7.08 7.33 6.84 100 0 0.0
03/10/2022
7.08
 43,000 7.74 7.74 7.08 0 2,600 -0.0
30/09/2022
7.74
 79,800 7.74 7.74 7.25 0 0 0
29/09/2022
7.74
 61,400 7.82 8.06 7.74 0 0 0
28/09/2022
7.82
 62,732 7.82 8.31 7.74 200 0 0.0
27/09/2022
7.82
 113,909 7.82 8.14 7.82 0 0 0
26/09/2022
7.82
 145,100 8.55 8.55 7.74 0 0 0
23/09/2022
8.55
 47,941 8.55 8.71 8.47 1,000 0 0.0
22/09/2022
8.55
 53,910 8.55 8.63 8.47 0 1,100 -0.0
21/09/2022
8.55
 29,085 8.55 8.63 8.39 0 0 0
20/09/2022
8.55
 66,240 8.39 8.63 8.31 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |