CTCP Xây dựng Số 7 (vc7)

8.10
-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
8.10
8.10
2 tháng
(2026-08-05) 		-1.30 -17.57% 3,135,500 -9,600 -0.1
6.10
8.10
8.10
3 tháng
(2026-07-06) 		-2.10 -25.61% 4,868,900 -1,300 0.0
6.10
8.20
8.10
6 tháng
(2026-04-07) 		-1.90 -23.75% 12,284,600 -25,800 -0.2
6.10
9
8.10
12 tháng
(2025-10-09) 		-4.92 -44.65% 38,238,800 -55,200 -0.7
6.10
11.12
8.10
24 tháng
(2024-10-14) 		-2.36 -27.85% 190,096,695 -42,400 -1.1
6.10
14.16
8.10
36 tháng
(2023-10-20) 		-10.43 -63.10% 320,133,070 -71,600 -1.7
5.54
21.57
8.10
60 tháng
(2021-11-01) 		-12.95 -67.99% 453,832,709 -87,190 -2.3
3.66
27.28
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2015
4.61
 9,200 4.55 4.61 4.51 0 0 0
24/12/2015
4.61
 1,600 4.55 4.61 4.51 0 0 0
23/12/2015
4.61
 2,800 4.55 4.61 4.55 0 0 0
22/12/2015
4.61
 31,600 4.58 4.65 4.58 0 0 0
21/12/2015
4.61
 900 4.61 4.61 4.61 0 0 0
18/12/2015
4.65
 10,700 4.61 4.65 4.55 0 0 0
17/12/2015
4.65
 5,200 4.78 4.78 4.61 0 0 0
16/12/2015
4.65
 6,550 4.65 4.65 4.61 0 0 0
15/12/2015
4.65
 3,300 4.65 4.65 4.61 0 0 0
14/12/2015
4.65
 1,600 4.65 4.65 4.65 0 0 0
11/12/2015
4.65
 5,000 4.61 4.65 4.61 0 0 0
10/12/2015
4.68
 24,100 4.55 4.71 4.55 0 0 0
09/12/2015
4.71
 12,700 4.68 4.71 4.65 0 0 0
08/12/2015
4.68
 1,300 4.68 4.68 4.65 0 0 0
07/12/2015
4.65
 9,400 4.58 4.68 4.38 0 0 0
04/12/2015
4.68
 11,700 4.58 4.68 4.58 0 0 0
03/12/2015
4.68
 2,650 4.75 4.75 4.68 0 0 0
02/12/2015
4.75
 600 4.68 4.75 4.68 0 0 0
01/12/2015
4.68
 4,500 4.61 4.68 4.61 0 0 0
30/11/2015
4.68
 6,100 4.71 4.71 4.55 0 0 0
27/11/2015
4.75
 23,400 4.75 4.85 4.58 0 0 0
26/11/2015
4.61
 19,200 4.85 4.88 4.61 0 0 0
25/11/2015
4.78
 16,200 4.68 4.78 4.61 0 0 0
24/11/2015
4.81
 20,050 4.81 4.81 4.68 0 0 0
23/11/2015
4.81
 24,600 4.85 4.88 4.81 0 0 0
20/11/2015
4.85
 19,000 4.85 4.85 4.75 0 0 0
19/11/2015
4.85
 24,500 4.85 4.85 4.68 0 0 0
18/11/2015
4.91
 26,000 4.85 4.91 4.85 0 0 0
17/11/2015
4.88
 15,950 4.78 4.98 4.78 0 0 0
16/11/2015
4.88
 13,000 4.88 4.95 4.85 0 0 0
13/11/2015
4.95
 33,000 4.98 5.02 4.88 0 0 0
12/11/2015
4.85
 7,400 4.78 4.85 4.75 0 0 0
11/11/2015
4.85
 20,600 4.88 4.88 4.81 0 0 0
10/11/2015
4.88
 4,900 4.88 4.88 4.85 0 0 0
09/11/2015
4.88
 40,100 4.88 5.02 4.88 0 0 0
06/11/2015
5.02
 24,200 5.08 5.18 4.88 0 0 0
05/11/2015
4.91
 56,900 5.08 5.08 4.88 0 0 0
04/11/2015
5.12
 26,600 5.18 5.18 5.05 0 0 0
03/11/2015
5.15
 39,000 5.02 5.15 5.02 0 0 0
02/11/2015
5.02
 50,420 5.28 5.28 5.02 0 0 0
30/10/2015
5.28
 29,825 5.22 5.38 5.22 0 0 0
29/10/2015
5.32
 39,100 5.32 5.38 5.25 0 0 0
28/10/2015
5.28
 26,300 5.35 5.35 5.15 0 0 0
27/10/2015
5.32
 57,900 5.15 5.62 5.05 0 0 0
26/10/2015
5.15
 6,600 5.22 5.62 5.02 0 0 0
23/10/2015
5.22
 165,310 4.78 5.22 4.78 0 0 0
22/10/2015
4.75
 58,300 4.68 4.85 4.61 0 0 0
21/10/2015
4.68
 66,240 4.85 4.88 4.68 0 0 0
20/10/2015
4.71
 12,300 4.78 4.78 4.68 0 0 0
19/10/2015
4.68
 48,718 4.81 4.81 4.68 0 0 0
16/10/2015
4.81
 42,900 4.71 4.88 4.68 0 0 0
15/10/2015
4.71
 14,600 4.71 4.85 4.71 0 0 0
14/10/2015
4.75
 120,210 4.61 5.05 4.61 0 0 0
13/10/2015
4.61
 136,900 4.21 4.61 4.21 0 0 0
12/10/2015
4.21
 19,000 4.21 4.28 4.21 0 0 0
09/10/2015
4.25
 32,900 4.25 4.28 4.18 0 0 0
08/10/2015
4.25
 43,400 4.21 4.28 4.21 0 0 0
07/10/2015
4.21
 13,150 4.21 4.25 4.18 0 0 0
06/10/2015
4.21
 40,900 4.28 4.28 4.21 0 0 0
05/10/2015
4.21
 103,310 4.31 4.38 4.11 0 0 0
02/10/2015
4.31
 28,200 4.21 4.31 4.21 0 0 0
01/10/2015
4.21
 3,500 4.18 4.21 4.18 0 0 0
30/09/2015
4.18
 15,950 4.11 4.18 4.08 0 0 0
29/09/2015
4.08
 13,550 4.18 4.18 4.08 0 0 0
28/09/2015
4.21
 2,700 4.08 4.21 4.08 0 0 0
25/09/2015
4.08
 40,300 4.18 4.18 4.08 0 0 0
24/09/2015
4.15
 58,400 4.15 4.65 4.15 0 0 0
23/09/2015
4.31
 8,300 4.25 4.31 4.18 0 0 0
22/09/2015
4.25
 9,100 4.25 4.31 4.25 0 0 0
21/09/2015
4.28
 31,200 4.35 4.35 4.28 0 5,500 -0.1
18/09/2015
4.41
 35,600 4.25 4.61 4.25 0 0 0
17/09/2015
4.25
 12,400 4.21 4.25 4.08 0 100 0.0
16/09/2015
4.25
 28,800 4.31 4.31 4.11 0 3,400 0.0
15/09/2015
4.31
 13,108 4.31 4.31 4.28 0 0 0
14/09/2015
4.28
 53,200 4.41 4.48 4.28 0 0 0
11/09/2015
4.51
 16,010 4.51 4.55 4.41 0 0 0
10/09/2015
4.51
 79,968 4.35 4.61 4.31 0 0 0
09/09/2015
4.28
 306,458 3.95 4.31 3.95 9,000 0 0.1
08/09/2015
3.95
 12,800 3.88 3.95 3.88 0 0 0
07/09/2015
3.91
 2,300 3.88 3.91 3.88 0 0 0
04/09/2015
3.88
 1,000 3.81 3.88 3.81 0 0 0
03/09/2015
3.95
 100 3.95 3.95 3.95 0 0 0
01/09/2015
3.91
 11,100 3.84 3.91 3.74 0 0 0
31/08/2015
3.71
 6,000 3.64 3.81 3.64 0 0 0
28/08/2015
3.84
 12,900 3.68 3.91 3.51 0 0 0
27/08/2015
3.58
 14,850 3.58 3.58 3.51 0 0 0
26/08/2015
3.51
 3,800 3.48 3.58 3.48 0 0 0
25/08/2015
3.48
 18,200 3.61 3.61 3.28 0 0 0
24/08/2015
3.48
 33,100 3.84 3.84 3.48 0 0 0
21/08/2015
3.84
 31,100 3.81 3.84 3.58 0 0 0
20/08/2015
3.78
 19,800 3.95 3.95 3.74 0 0 0
19/08/2015
3.91
 25,700 3.98 4.01 3.74 0 0 0
18/08/2015
3.74
 109,000 4.01 4.08 3.74 0 0 0
17/08/2015
4.01
 45,400 4.18 4.18 3.95 0 0 0
14/08/2015
4.05
 26,500 4.01 4.08 3.91 0 50 0.0
13/08/2015
4.01
 21,700 4.01 4.11 3.88 0 200 0.0
12/08/2015
4.01
 11,300 4.11 4.11 3.98 0 0 0
11/08/2015
4.11
 18,400 4.05 4.15 4.01 0 0 0
10/08/2015
4.01
 57,500 3.98 4.15 3.95 0 0 0
07/08/2015
3.95
 62,400 3.91 4.01 3.84 0 0 0

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