CTCP Xây dựng Số 7 (vc7)

8.30
-0.10
(-1.19%)
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
(2026-09-04) 		-1.10 -15.28% 1,269,500 -11,600 -0.1
6.10
8.30
8.30
2 tháng
(2026-08-05) 		-1.30 -17.57% 3,135,500 -9,600 -0.1
6.10
8.30
8.30
3 tháng
(2026-07-06) 		-2.10 -25.61% 4,868,900 -1,300 0.0
6.10
8.30
8.30
6 tháng
(2026-04-07) 		-1.90 -23.75% 12,284,600 -25,800 -0.2
6.10
9
8.30
12 tháng
(2025-10-09) 		-4.92 -44.65% 38,238,800 -55,200 -0.7
6.10
11.12
8.30
24 tháng
(2024-10-14) 		-2.36 -27.85% 190,096,695 -42,400 -1.1
6.10
14.16
8.30
36 tháng
(2023-10-20) 		-10.43 -63.10% 320,133,070 -71,600 -1.7
5.54
21.57
8.30
60 tháng
(2021-11-01) 		-12.95 -67.99% 453,832,709 -87,190 -2.3
3.66
27.28
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
5.62
 150,500 5.70 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 5.46 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 5.54 5.62 5.46 0 0 0
14/03/2023
5.46
 62,110 5.46 5.46 5.29 0 0 0
13/03/2023
5.54
 100,600 5.46 5.54 5.46 0 0 0
10/03/2023
5.54
 27,000 5.46 5.62 5.46 0 0 0
09/03/2023
5.62
 21,400 5.70 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 5.54 5.62 5.37 0 0 0
06/03/2023
5.62
 49,800 5.54 5.78 5.46 0 0 0
03/03/2023
5.46
 69,400 5.29 5.62 5.29 0 0 0
02/03/2023
5.54
 25,200 5.54 5.62 5.54 0 0 0
01/03/2023
5.62
 64,000 5.54 5.62 5.29 0 0 0
28/02/2023
5.62
 34,300 5.54 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 5.94 5.94 5.29 0 0 0
23/02/2023
5.86
 99,960 5.94 6.03 5.62 100 0 0.0
22/02/2023
5.86
 121,050 5.94 6.03 5.86 0 0 0
21/02/2023
6.11
 119,667 6.35 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 5.78 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 5.70 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 6.35 6.35 5.54 200 0 0.0
10/02/2023
6.11
 78,600 6.19 6.27 5.86 300 0 0.0
09/02/2023
6.11
 180,300 6.11 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 6.27 6.27 5.94 0 0 0
06/02/2023
6.19
 130,000 6.35 6.43 6.19 2,000 0 0.0
03/02/2023
6.27
 99,400 6.27 6.35 6.11 0 0 0
02/02/2023
6.19
 146,800 6.11 6.35 5.94 0 0 0
01/02/2023
6.19
 257,800 6.43 6.51 5.86 5,000 0 0.0
31/01/2023
6.27
 165,000 6.27 6.35 5.94 0 0 0
30/01/2023
6.19
 428,800 5.70 6.35 5.70 0 0 0
27/01/2023
5.78
 136,000 5.86 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 5.62 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 5.46 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 5.46 5.54 5.37 0 0 0
11/01/2023
5.62
 28,262 5.54 5.62 5.54 0 0 0
10/01/2023
5.62
 31,716 5.54 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 5.62 5.62 5.46 0 0 0
05/01/2023
5.54
 46,300 5.86 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 5.54 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 5.62 5.62 5.29 0 0 0
28/12/2022
5.46
 24,600 5.70 5.70 5.37 0 0 0
27/12/2022
5.62
 32,800 5.46 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 5.78 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 6.11 6.11 5.46 200 0 0.0
19/12/2022
6.03
 192,000 6.27 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 6.03 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 5.86 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 6.11 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 6.60 6.68 6.35 0 0 0
02/12/2022
6.51
 109,900 6.35 6.51 6.03 1,000 0 0.0
01/12/2022
6.51
 181,900 6.76 6.92 6.43 0 0 0
30/11/2022
6.43
 267,300 5.78 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 5.29 5.29 4.89 0 0 0
24/11/2022
5.05
 48,300 4.72 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 4.97 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 4.23 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 3.34 3.66 3.34 100 0 0.0
14/11/2022
3.66
 180,100 4.15 4.23 3.66 0 0 0
11/11/2022
3.99
 71,500 4.40 4.56 3.99 0 0 0
09/11/2022
4.64
 168,900 4.72 4.97 4.48 0 0 0
08/11/2022
4.64
 179,018 4.97 5.13 4.64 0 0 0
07/11/2022
5.13
 130,200 5.21 5.70 5.13 0 0 0
04/11/2022
5.62
 158,454 6.19 6.19 5.54 0 0 0
03/11/2022
6.11
 39,700 6.35 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 6.60 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 6.43 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 5.86 6.51 5.86 0 0 0
25/10/2022
6.43
 119,435 6.27 6.84 5.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc