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)
11/11/2022
4.20
 71,500 4.63 4.80 4.20 0 0 0
10/11/2022
4.63
 97,200 4.89 4.89 4.46 0 0 0
09/11/2022
4.89
 168,900 4.89 5.23 4.71 0 0 0
08/11/2022
4.89
 179,018 5.40 5.40 4.89 0 0 0
07/11/2022
5.40
 130,200 5.91 6.00 5.40 0 0 0
04/11/2022
5.91
 158,454 6.43 6.51 5.83 0 0 0
03/11/2022
6.43
 39,700 6.51 6.77 6.43 0 0 0
02/11/2022
6.51
 51,300 6.60 6.60 6.34 0 0 0
01/11/2022
6.60
 51,200 6.77 6.94 6.60 0 0 0
31/10/2022
6.77
 62,520 6.77 6.94 6.51 0 300 -0.0
28/10/2022
6.77
 65,451 7.03 7.29 6.69 0 0 0
27/10/2022
7.03
 74,600 6.69 7.03 6.43 0 0 0
26/10/2022
6.69
 40,200 6.77 6.86 6.17 0 0 0
25/10/2022
6.77
 119,435 6.60 7.20 6.00 0 0 0
24/10/2022
6.60
 112,200 7.03 7.03 6.34 0 0 0
21/10/2022
7.03
 165,333 7.29 7.54 6.69 0 0 0
20/10/2022
7.29
 42,600 7.54 7.80 7.29 0 0 0
19/10/2022
7.54
 44,588 7.46 7.89 7.37 0 0 0
18/10/2022
7.46
 244,649 6.86 7.54 6.86 0 0 0
17/10/2022
6.86
 14,300 6.86 6.86 6.60 0 0 0
14/10/2022
6.86
 85,501 6.77 7.11 6.77 0 0 0
13/10/2022
6.77
 18,203 6.86 6.94 6.17 100 0 0.0
12/10/2022
6.86
 30,800 6.69 7.03 6.77 100 0 0.0
11/10/2022
6.69
 116,301 7.20 7.20 6.51 0 0 0
10/10/2022
7.20
 88,300 6.94 7.37 6.43 0 0 0
07/10/2022
6.94
 97,600 7.71 7.71 6.94 0 0 0
06/10/2022
7.71
 67,300 7.89 7.97 7.29 0 0 0
05/10/2022
7.89
 82,700 7.46 8.14 7.46 0 0 0
04/10/2022
7.46
 145,900 7.46 7.71 7.20 100 0 0.0
03/10/2022
7.46
 43,000 8.14 8.14 7.46 0 2,600 -0.0
30/09/2022
8.14
 79,800 8.14 8.14 7.63 0 0 0
29/09/2022
8.14
 61,400 8.23 8.49 8.14 0 0 0
28/09/2022
8.23
 62,732 8.23 8.74 8.14 200 0 0.0
27/09/2022
8.23
 113,909 8.23 8.57 8.23 0 0 0
26/09/2022
8.23
 145,100 9.00 9.00 8.14 0 0 0
23/09/2022
9.00
 47,941 9.00 9.17 8.91 1,000 0 0.0
22/09/2022
9.00
 53,910 9.00 9.09 8.91 0 1,100 -0.0
21/09/2022
9.00
 29,085 9.00 9.09 8.83 0 0 0
20/09/2022
9.00
 66,240 8.83 9.09 8.74 100 0 0.0
19/09/2022
8.83
 98,400 9.17 9.26 8.83 0 0 0
16/09/2022
9.17
 53,719 9.51 9.51 9.17 0 0 0
15/09/2022
9.51
 48,164 9.51 9.60 9.34 0 0 0
14/09/2022
9.51
 64,000 9.43 9.51 9.00 0 0 0
13/09/2022
9.43
 40,613 9.34 9.51 9.26 0 0 0
12/09/2022
9.34
 79,213 9.43 9.69 9.26 0 0 0
09/09/2022
9.43
 230,706 9.51 9.69 9.00 0 0 0
08/09/2022
9.51
 103,000 9.77 9.94 9.51 0 200 -0.0
07/09/2022
9.77
 200,700 10.11 10.11 9.77 0 0 0
06/09/2022
10.11
 99,000 10.03 10.20 10.03 0 0 0
05/09/2022
10.03
 126,000 9.94 10.11 9.86 0 0 0
31/08/2022
9.94
 152,800 9.86 10.20 9.77 0 0 0
30/08/2022
9.86
 111,100 9.86 10.20 9.86 0 0 0
29/08/2022
9.86
 322,000 10.46 10.46 9.60 0 0 0
26/08/2022
10.46
 79,058 10.54 10.80 10.37 0 0 0
25/08/2022
10.54
 394,600 10.54 10.97 10.54 0 0 0
24/08/2022
10.54
 342,900 10.20 10.80 10.29 0 0 0
23/08/2022
10.20
 128,000 10.11 10.29 9.94 0 0 0
22/08/2022
10.11
 164,300 10.20 10.54 9.94 0 0 0
19/08/2022
10.20
 292,000 10.37 10.71 10.11 0 0 0
18/08/2022
10.37
 138,200 10.63 10.80 10.37 0 0 0
17/08/2022
10.63
 616,800 10.29 11.06 10.11 0 0 0
16/08/2022
10.29
 193,400 10.20 10.97 10.11 0 0 0
15/08/2022
10.20
 101,143 10.29 10.37 10.03 0 0 0
12/08/2022
10.29
 160,832 10.29 10.37 10.11 0 0 0
11/08/2022
10.29
 376,800 10.46 11.06 9.94 0 0 0
10/08/2022
10.46
 149,800 10.29 11.14 10.29 0 0 0
09/08/2022
10.29
 194,000 10.29 10.46 10.20 0 0 0
08/08/2022
10.29
 129,000 10.20 10.54 10.11 0 0 0
05/08/2022
10.20
 283,500 10.29 10.29 9.94 0 0 0
04/08/2022
10.29
 233,300 10.20 10.63 10.11 2,600 0 0.0
03/08/2022
10.20
 380,800 9.77 10.20 9.77 0 0 0
02/08/2022
9.77
 414,000 9.26 9.77 9.26 0 0 0
01/08/2022
9.26
 123,300 9.09 9.34 9.00 0 0 0
29/07/2022
9.09
 95,200 9.26 9.43 9.09 0 0 0
28/07/2022
9.26
 183,000 9.00 9.51 8.91 0 0 0
27/07/2022
9.00
 137,300 9.00 9.17 8.83 1,200 0 0.0
26/07/2022
9.00
 187,300 9.17 9.69 8.83 0 0 0
25/07/2022
9.17
 163,600 9.34 9.43 9.00 0 0 0
22/07/2022
9.34
 208,200 9.77 10.20 9.34 0 0 0
21/07/2022
9.77
 273,900 9.94 9.94 9.51 0 0 0
20/07/2022
9.94
 227,130 9.51 10.11 9.43 0 0 0
19/07/2022
9.51
 197,700 9.51 10.11 9.43 0 0 0
18/07/2022
9.51
 481,200 8.91 9.77 8.91 0 0 0
15/07/2022
8.91
 187,310 8.57 9.00 8.66 0 0 0
14/07/2022
8.57
 91,463 8.49 8.66 8.31 0 0 0
13/07/2022
8.49
 195,700 8.23 8.57 8.31 0 0 0
12/07/2022
8.23
 114,100 7.80 8.23 7.97 0 0 0
11/07/2022
7.80
 133,000 8.14 8.40 7.80 0 0 0
08/07/2022
8.14
 100,000 7.80 8.31 7.89 0 0 0
07/07/2022
7.80
 29,300 7.80 7.89 7.29 0 0 0
06/07/2022
7.80
 132,900 8.06 8.06 7.54 0 0 0
05/07/2022
8.06
 97,400 8.23 8.23 7.71 0 0 0
04/07/2022
8.23
 83,500 8.23 8.66 8.23 0 0 0
01/07/2022
8.23
 74,200 8.06 8.31 7.63 0 0 0
30/06/2022
8.06
 173,600 8.83 8.83 7.97 0 0 0
29/06/2022
8.83
 36,300 8.83 8.91 8.49 0 0 0
28/06/2022
8.83
 146,827 8.40 9.00 8.23 0 0 0
27/06/2022
8.40
 65,200 8.23 8.49 7.97 0 0 0
24/06/2022
8.23
 166,400 8.14 8.74 8.14 0 0 0
23/06/2022
8.14
 108,327 7.89 8.14 7.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |