CTCP Xây dựng Số 7 (vc7)

8.80
-0.40
(-4.35%)
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)
27/01/2026
8.80
 213,300 9.20 9.30 8.80 0 11,200 0
26/01/2026
9.20
 139,600 9.40 9.40 9 100 34,400 -0.3
23/01/2026
9.40
 165,900 9.50 9.90 9.40 15,600 0 0.2
22/01/2026
10
 332,000 9.70 10.20 9.60 0 0 0
21/01/2026
9.70
 179,600 9.70 9.80 9.50 0 0 0
20/01/2026
9.70
 92,500 9.80 9.80 9.60 0 0 0
19/01/2026
9.80
 142,100 9.80 9.90 9.70 2,800 0 0.0
16/01/2026
9.80
 110,900 9.70 9.80 9.60 0 0 0
15/01/2026
9.60
 201,600 9.70 9.80 9.40 9,900 0 0.1
14/01/2026
9.80
 335,200 9.90 9.90 9.60 3,000 5,500 -0.0
13/01/2026
9.80
 172,800 10 10 9.70 3,000 2,000 0.0
12/01/2026
9.90
 260,200 9.80 10.10 9.60 0 0 0
09/01/2026
9.80
 316,500 10 10.10 9.70 0 0 0
08/01/2026
10
 441,500 10.30 10.30 9.90 0 1,000 -0.0
07/01/2026
10.20
 383,300 10 10.20 9.90 0 0 0
06/01/2026
10
 326,900 9.90 10 9.80 24,200 0 0.2
05/01/2026
9.70
 329,300 9.60 10.20 9.50 0 0 0
31/12/2025
9.50
 224,700 9.30 9.50 9.20 0 0 0
30/12/2025
9.30
 231,100 9.50 9.70 9.30 0 0 0
29/12/2025
9.50
 149,600 9.80 9.80 9.50 0 0 0
26/12/2025
9.80
 452,300 9.90 9.90 9.40 0 0 0
25/12/2025
9.90
 319,400 9.90 10.10 9.70 0 0 0
24/12/2025
9.90
 556,400 10.20 10.30 9.80 0 11,000 -0.1
23/12/2025
10.30
 319,900 10.20 10.40 10.20 0 0 0
22/12/2025
10.30
 345,700 10.40 10.40 10.10 0 0 0
19/12/2025
10.40
 113,900 10.30 10.40 10.20 0 0 0
18/12/2025
10.30
 159,400 10.30 10.40 10.10 5,200 0 0.1
17/12/2025
10.30
 82,000 10.40 10.40 10.20 0 0 0
16/12/2025
10.30
 105,800 10.30 10.50 10.10 5,500 0 0.1
15/12/2025
10.30
 83,900 10.20 10.50 10 0 0 0
12/12/2025
10.20
 179,400 10.60 10.60 10.20 0 6,100 -0.1
11/12/2025
10.60
 160,300 10.50 10.60 10.40 0 0 0
10/12/2025
10.50
 144,800 10.70 10.70 10.50 0 3,200 -0.0
09/12/2025
10.70
 201,600 10.80 10.80 10.30 6,200 10,800 -0.0
08/12/2025
10.70
 138,600 10.80 10.80 10.50 0 2,000 -0.0
05/12/2025
10.70
 111,700 10.90 10.90 10.60 0 0 0
04/12/2025
10.70
 364,600 10.50 10.90 10.40 10,100 15,900 -0.1
03/12/2025
10.50
 186,700 10.50 10.50 10.30 3,100 0 0.0
02/12/2025
10.50
 49,800 10.50 10.50 10.30 0 4,200 -0.0
01/12/2025
10.50
 184,900 10.50 10.60 10.20 0 1,600 -0.0
28/11/2025
10.50
 88,000 10.50 10.60 10.40 0 1,300 -0.0
27/11/2025
10.60
 108,600 10.60 10.60 10.40 0 1,500 -0.0
26/11/2025
10.60
 60,000 10.40 10.70 10.40 0 0 0
25/11/2025
10.40
 146,900 10.60 10.70 10.40 500 1,300 -0.0
24/11/2025
10.60
 61,000 10.70 10.70 10.40 1,000 0 0.0
21/11/2025
10.60
 75,400 10.70 10.70 10.50 0 0 0
20/11/2025
10.80
 50,900 10.90 10.90 10.50 0 7,200 -0.1
19/11/2025
10.70
 90,300 10.90 10.90 10.60 0 0 0
18/11/2025
10.90
 205,200 10.80 11 10.70 0 0 0
17/11/2025
10.90
 211,600 10.70 10.90 10.70 7,300 0 0.1
14/11/2025
10.70
 208,700 10.70 10.80 10.60 0 2,300 -0.0
13/11/2025
10.70
 111,700 10.90 10.90 10.50 25,300 5,800 0.2
12/11/2025
10.80
 129,400 10.40 11 10.40 0 1,100 -0.0
11/11/2025
10.40
 82,300 10.40 10.50 10.20 0 16,700 -0.2
10/11/2025
10.40
 116,600 10.50 10.50 10.20 0 19,900 -0.2
07/11/2025
10.50
 87,000 10.60 10.70 10.50 0 16,200 -0.2
06/11/2025
10.70
 145,900 10.60 10.80 10.50 13,200 3,600 0.1
05/11/2025
10.70
 78,000 10.80 10.90 10.40 0 8,800 -0.1
04/11/2025
10.80
 235,500 10.50 10.80 10.20 6,700 20,700 -0.1
03/11/2025
10.60
 209,400 10.80 10.90 10.50 3,700 9,200 -0.1
31/10/2025
10.80
 158,900 11 11.10 10.70 300 24,300 -0.3
30/10/2025
10.90
 307,600 10.70 11.10 10.70 13,200 23,400 -0.1
29/10/2025
10.70
 298,500 10.40 10.80 10.30 41,200 6,700 0.4
28/10/2025
10.30
 256,200 10.20 10.30 9.90 4,400 30,100 -0.3
27/10/2025
10.20
 163,000 10.30 10.40 10 2,600 1,500 0.0
24/10/2025
10.30
 185,300 10.10 10.30 10.10 10,000 4,700 0.1
23/10/2025
10.30
 285,200 10 10.30 10 0 600 -0.0
22/10/2025
10.20
 253,500 10 10.30 9.80 10,300 500 0.1
21/10/2025
10.10
 550,500 9.90 10.10 9.70 55,700 8,900 0.5
20/10/2025
9.90
 688,000 10.90 11.10 9.90 36,000 5,200 0.3
17/10/2025
11
 209,700 11 11.20 10.90 0 0 0
16/10/2025
11.10
 340,200 10.70 11.10 9.90 10,000 9,100 0.0
15/10/2025
10.90
 696,200 11.40 11.40 10.70 18,200 0 0.2
14/10/2025
11.20
 802,200 11.70 11.70 11.10 0 44,700 -0.5
13/10/2025
11.70
 671,200 11.60 11.70 11.20 8,400 19,000 -0.1
10/10/2025
11.60
 280,600 11.70 11.80 11.60 0 0 0
09/10/2025
11.60
 126,300 11.60 11.70 11.50 0 0 0
08/10/2025
11.60
 265,200 11.70 11.90 11.30 0 32,400 -0.4
07/10/2025
11.50
 275,200 11.90 11.90 11.50 0 0 0
06/10/2025
11.90
 521,800 11.40 11.90 11.40 0 17,500 -0.2
03/10/2025
11.40
 405,700 11.40 11.60 11.10 4,400 37,600 -0.4
02/10/2025
11.40
 557,600 11.90 12.10 11.30 0 29,900 -0.4
01/10/2025
11.90
 257,500 11.80 12.10 11.70 0 47,300 -0.6
30/09/2025
11.80
 670,800 12.40 12.40 11.70 700 78,600 -0.9
29/09/2025
12.40
 440,600 12.80 12.80 12.30 0 38,100 -0.5
26/09/2025
12.70
 472,500 13.10 13.20 12.70 23,700 24,200 -0.0
25/09/2025
13
 1,103,200 12.50 13.20 12.40 64,600 15,500 0.6
24/09/2025
12.40
 405,100 12 12.40 11.90 49,600 12,400 0.5
23/09/2025
12.10
 190,800 12.30 12.40 12 8,600 16,600 -0.1
22/09/2025
12.30
 510,300 12.20 12.50 12 47,400 14,200 0.4
19/09/2025
12.20
 393,200 12 12.40 12 27,300 17,300 0.1
18/09/2025
12
 246,200 12.50 12.50 11.90 0 22,900 -0.3
17/09/2025
12.30
 373,400 12.30 12.50 12.20 1,400 17,500 -0.2
16/09/2025
12.40
 669,000 12.40 12.80 12.20 7,100 27,900 -0.3
15/09/2025
12.20
 358,100 11.90 12.20 11.90 33,700 4,300 0.4
12/09/2025
11.90
 255,100 12 12.30 11.90 32,100 7,300 0.3
11/09/2025
12
 592,000 11.80 12.10 11.50 8,000 68,600 -0.7
10/09/2025
12
 249,800 12.20 12.20 11.70 19,200 23,500 -0.1
09/09/2025
12
 424,000 11.60 12 11.20 21,600 30,100 -0.1
08/09/2025
11.80
 802,000 12.20 12.40 11.80 92,100 53,900 0.5

Chính sách bảo mật | Điều khoản sử dụng |