CTCP Xây dựng Số 7 (vc7)

8.50
0.20
(2.41%)
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)
29/12/2021
21.58
 324,499 22.23 22.64 20.85 0 0 0
28/12/2021
22.23
 283,700 22.80 23.29 21.99 0 0 0
27/12/2021
22.23
 330,029 22.39 23.29 20.85 0 0 0
24/12/2021
23.13
 275,100 24.27 24.84 22.39 300 0 0.0
23/12/2021
24.18
 785,008 23.37 25.24 22.80 0 0 0
22/12/2021
23.37
 924,499 21.42 23.37 21.25 0 0 0
21/12/2021
21.25
 216,445 21.17 21.74 20.93 0 0 0
20/12/2021
21.50
 460,722 21.99 21.99 20.44 0 0 0
17/12/2021
20.44
 539,131 18.65 20.44 18.65 0 0 0
16/12/2021
18.65
 251,600 18.48 18.73 18.08 0 0 0
15/12/2021
18.48
 102,955 18.97 19.54 17.91 0 0 0
14/12/2021
18.97
 96,600 19.95 19.95 18.89 0 0 0
13/12/2021
19.30
 123,600 18.73 19.46 18.73 0 500 0.0
10/12/2021
18.81
 111,292 19.14 19.14 18.57 0 0 0
09/12/2021
19.22
 73,900 18.40 19.38 18.40 0 0 0
08/12/2021
19.22
 99,140 19.14 19.54 19.05 0 0 0
07/12/2021
19.14
 120,100 18.57 19.30 17.91 0 0 0
06/12/2021
18.32
 211,563 19.62 20.28 18.32 0 0 0
03/12/2021
20.36
 115,700 21.17 21.17 19.95 0 0 0
02/12/2021
21.09
 118,700 20.76 21.17 20.36 0 0 0
01/12/2021
20.76
 159,590 21.17 21.17 19.54 0 0 0
30/11/2021
21.25
 101,100 23.21 23.21 21.17 500 0 0.0
29/11/2021
21.66
 184,600 19.95 21.74 19.95 0 0 0
26/11/2021
21.25
 222,800 21.66 21.99 20.36 0 0 0
25/11/2021
21.74
 137,404 20.52 21.99 20.52 0 800 0.0
24/11/2021
20.60
 202,200 18.81 21.42 18.81 0 6,800 -0.2
23/11/2021
19.95
 316,542 21.50 21.50 17.75 0 0 0
22/11/2021
19.62
 482,402 21.82 21.99 19.62 0 0 0
19/11/2021
21.74
 665,434 23.61 24.02 21.58 1,200 0 0.0
18/11/2021
23.37
 875,931 24.67 25.24 22.56 2,000 0 0.1
17/11/2021
24.67
 332,340 25.41 25.81 24.27 0 3,000 -0.1
16/11/2021
25.41
 402,674 27.44 27.44 25.24 100 0 0.0
15/11/2021
27.28
 593,713 27.12 28.91 25.65 0 0 0
12/11/2021
27.12
 355,696 26.22 27.77 25.24 300 2,000 -0.1
11/11/2021
25.98
 581,699 23.94 25.98 23.94 0 0 0
10/11/2021
23.61
 473,635 22.07 23.94 22.07 5,000 0 0.1
09/11/2021
21.90
 405,903 23.21 23.29 21.58 0 0 0
08/11/2021
23.21
 366,706 23.53 24.43 23.21 5,100 2,500 0.1
05/11/2021
23.53
 428,497 22.80 24.18 22.80 900 1,000 0.0
04/11/2021
22.31
 397,919 21.09 22.31 20.36 0 0 0
03/11/2021
21.17
 1,061,188 22.64 22.96 18.97 2,500 5,400 -0.1
02/11/2021
20.93
 441,825 19.14 20.93 19.05 0 1,000 0.0
01/11/2021
19.05
 428,200 19.22 20.60 18.73 2,000 0 0.0
29/10/2021
19.22
 593,352 17.59 19.22 17.02 5,400 0 0.1
28/10/2021
17.51
 425,237 17.83 18.08 16.45 1,500 12,100 -0.2
27/10/2021
16.45
 447,467 15.47 16.45 15.47 0 0 0
25/10/2021
13.68
 300,451 13.92 14.25 13.52 0 0 0
22/10/2021
13.84
 374,722 13.52 14.25 13.35 0 0 0
21/10/2021
13.27
 257,099 13.27 13.27 12.13 0 0 0
20/10/2021: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
20/10/2021
12.13
 339,566 11.81 12.13 11.81 0 0 0
19/10/2021
11.07
 348,776 11.27 11.46 11.07 2,000 0 0.0
18/10/2021
11.27
 378,402 12.17 12.17 11.14 0 0 0
15/10/2021
12.17
 261,854 12.30 12.36 11.85 2,700 0 0.1
14/10/2021
12.23
 244,902 12.23 12.49 12.10 0 0 0
13/10/2021
12.23
 370,032 11.91 12.36 11.91 6,300 1,000 0.1
12/10/2021
11.91
 283,342 12.43 12.43 11.91 0 0 0
11/10/2021
12.43
 331,057 12.36 12.62 11.72 0 0 0
08/10/2021
12.30
 289,580 12.68 12.88 12.10 0 0 0
07/10/2021
12.62
 319,102 13.13 13.71 12.62 0 0 0
06/10/2021
12.75
 293,912 11.65 12.75 11.65 0 0 0
05/10/2021
11.59
 700,900 11.27 12.36 11.27 0 0 0
04/10/2021
12.49
 560,797 13.91 13.97 12.49 0 0 0
01/10/2021
13.84
 352,302 13.33 14.10 13.20 0 0 0
30/09/2021
13.33
 568,376 11.91 13.33 11.91 0 0 0
29/09/2021
12.17
 347,200 12.36 12.43 11.91 0 0 0
28/09/2021
11.91
 463,625 10.95 11.91 10.95 0 0 0
27/09/2021
11.07
 389,915 11.33 11.98 10.95 0 0 0
24/09/2021
11.01
 275,400 10.30 11.46 10.30 0 0 0
23/09/2021
10.69
 336,700 11.27 11.33 10.69 0 0 0
22/09/2021
11.40
 288,550 10.69 11.59 10.62 0 0 0
21/09/2021
10.56
 123,319 10.82 10.82 10.04 100 0 0.0
20/09/2021
10.37
 306,100 9.46 10.37 9.46 0 0 0
17/09/2021
9.46
 55,206 9.40 9.59 9.27 0 0 0
16/09/2021
9.40
 56,400 9.46 9.46 9.21 0 0 0
15/09/2021
9.46
 37,400 9.53 9.53 9.14 0 0 0
14/09/2021
9.46
 89,217 9.27 9.46 9.01 0 0 0
13/09/2021
9.46
 33,502 9.46 9.66 9.14 0 0 0
09/09/2021
9.53
 55,130 9.08 9.98 9.08 0 0 0
08/09/2021
9.08
 75,600 9.66 9.66 9.08 0 0 0
07/09/2021
9.66
 70,911 9.98 9.98 9.46 0 0 0
06/09/2021
10.17
 132,758 9.34 10.24 9.21 0 0 0
01/09/2021
9.34
 61,600 9.66 9.85 9.34 0 0 0
31/08/2021
9.59
 119,961 9.08 9.79 8.95 0 0 0
30/08/2021
8.95
 54,100 8.95 9.01 8.69 0 0 0
27/08/2021
8.82
 87,817 8.56 8.89 8.43 0 0 0
26/08/2021
8.76
 40,000 8.69 8.82 8.56 0 0 0
25/08/2021
8.69
 43,321 9.01 9.01 8.43 0 0 0
24/08/2021
8.63
 52,500 8.37 8.69 8.37 0 0 0
23/08/2021
8.37
 38,100 8.37 8.56 7.73 0 0 0
19/08/2021
8.95
 14,000 8.82 9.14 8.76 0 0 0
18/08/2021
8.82
 28,200 8.82 9.01 8.69 0 0 0
17/08/2021
9.01
 18,900 8.95 9.01 8.82 0 0 0
13/08/2021
8.63
 99,500 9.01 9.34 8.56 0 0 0
12/08/2021
9.46
 59,300 9.34 9.53 8.89 0 0 0
11/08/2021
9.53
 79,400 9.46 9.66 9.34 0 0 0
10/08/2021
9.46
 71,400 10.24 10.37 9.34 0 0 0
09/08/2021
9.46
 162,015 9.01 9.66 8.95 0 0 0
06/08/2021
8.95
 204,632 8.18 8.95 8.18 0 0 0
05/08/2021
8.18
 22,106 8.05 8.31 8.05 0 0 0
04/08/2021
7.98
 47,700 7.73 8.05 7.73 0 0 0

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