CTCP Xây dựng Số 7 (vc7)

7
0
(0%)
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
(2026-08-19) 		-0.30 -4.11% 1,477,000 -7,100 -0.1
6.80
9.80
7
2 tháng
(2026-07-20) 		-0.60 -7.89% 3,749,900 -10,000 -0.1
6.80
9.80
7
3 tháng
(2026-06-22) 		-1.40 -16.67% 5,328,500 -30,600 -0.3
6.80
9.80
7
6 tháng
(2026-03-23) 		-0.60 -7.89% 13,715,700 -16,400 -0.1
6.80
9.80
7
12 tháng
(2025-09-23) 		-4.50 -39.10% 43,957,800 -235,400 -2.8
6.80
12.35
7
24 tháng
(2024-09-30) 		-1.65 -19.03% 195,790,117 -183,200 -2.7
6.46
14.16
7
36 tháng
(2023-10-04) 		-9.69 -58.07% 333,236,104 -184,900 -3.1
5.54
21.57
7
60 tháng
(2021-10-14) 		-5.23 -42.78% 468,234,047 -201,190 -3.7
3.66
27.28
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2016
3.95
 17,525 3.91 3.95 3.68 0 0 0
29/01/2016
3.91
 48,000 4.21 4.21 3.81 0 0 0
28/01/2016
4.21
 3,000 4.28 4.28 3.88 0 0 0
27/01/2016
4.28
 1,700 4.21 4.35 3.91 0 0 0
26/01/2016
4.21
 5,500 4.28 4.28 3.95 0 0 0
25/01/2016
4.28
 4,150 3.95 4.28 3.95 0 0 0
22/01/2016
3.95
 28,600 4.25 4.25 3.95 0 0 0
21/01/2016
4.25
 16,200 4.25 4.28 3.88 0 0 0
20/01/2016
4.25
 5,400 4.15 4.35 4.15 0 0 0
19/01/2016
4.15
 7,200 4.15 4.48 4.11 0 0 0
18/01/2016
4.15
 22,300 4.55 4.55 4.11 0 0 0
15/01/2016
4.55
 4,300 4.55 4.55 4.18 0 0 0
14/01/2016
4.55
 0 4.55 4.55 4.55 0 0 0
13/01/2016
4.55
 100 4.51 4.55 4.55 0 0 0
12/01/2016
4.51
 8,500 4.61 4.61 4.18 0 0 0
11/01/2016
4.61
 22,300 4.61 4.61 4.18 0 0 0
08/01/2016
4.61
 11,150 4.61 4.78 4.51 0 0 0
07/01/2016
4.61
 7,800 4.61 4.61 4.51 0 0 0
06/01/2016
4.61
 2,100 4.65 4.68 4.51 0 0 0
05/01/2016
4.65
 2,300 4.48 4.65 4.61 0 0 0
04/01/2016
4.48
 1,200 4.61 4.61 4.48 0 0 0
31/12/2015
4.61
 10,900 5.12 5.12 4.61 0 0 0
30/12/2015
5.12
 24,300 4.68 5.12 4.21 0 0 0
29/12/2015
4.68
 3,100 4.68 4.68 4.61 0 0 0
28/12/2015
4.68
 12,800 4.61 4.71 4.51 0 0 0
25/12/2015
4.61
 9,200 4.61 4.61 4.51 0 0 0
24/12/2015
4.61
 1,600 4.61 4.61 4.51 0 0 0
23/12/2015
4.61
 2,800 4.61 4.61 4.55 0 0 0
22/12/2015
4.61
 31,600 4.61 4.65 4.58 0 0 0
21/12/2015
4.61
 900 4.65 4.65 4.61 0 0 0
18/12/2015
4.65
 10,700 4.65 4.65 4.55 0 0 0
17/12/2015
4.65
 5,200 4.65 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 4.68 4.68 4.61 0 0 0
10/12/2015
4.68
 24,100 4.71 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 4.65 4.68 4.65 0 0 0
07/12/2015
4.65
 9,400 4.68 4.68 4.38 0 0 0
04/12/2015
4.68
 11,700 4.68 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 4.68 4.68 4.61 0 0 0
30/11/2015
4.68
 6,100 4.75 4.75 4.55 0 0 0
27/11/2015
4.75
 23,400 4.61 4.85 4.58 0 0 0
26/11/2015
4.61
 19,200 4.78 4.88 4.61 0 0 0
25/11/2015
4.78
 16,200 4.81 4.81 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 4.91 4.91 4.68 0 0 0
18/11/2015
4.91
 26,000 4.88 4.91 4.85 0 0 0
17/11/2015
4.88
 15,950 4.88 4.98 4.78 0 0 0
16/11/2015
4.88
 13,000 4.95 4.95 4.85 0 0 0
13/11/2015
4.95
 33,000 4.85 5.02 4.88 0 0 0
12/11/2015
4.85
 7,400 4.85 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 5.02 5.02 4.88 0 0 0
06/11/2015
5.02
 24,200 4.91 5.18 4.88 0 0 0
05/11/2015
4.91
 56,900 5.12 5.12 4.88 0 0 0
04/11/2015
5.12
 26,600 5.15 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 5.32 5.38 5.22 0 0 0
29/10/2015
5.32
 39,100 5.28 5.38 5.25 0 0 0
28/10/2015
5.28
 26,300 5.32 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 4.75 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 4.71 4.88 4.68 0 0 0
20/10/2015
4.71
 12,300 4.68 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 4.75 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 4.25 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 4.21 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 4.08 4.18 4.08 0 0 0
29/09/2015
4.08
 13,550 4.21 4.21 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 4.15 4.18 4.08 0 0 0
24/09/2015
4.15
 58,400 4.31 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 4.28 4.31 4.25 0 0 0
21/09/2015
4.28
 31,200 4.41 4.41 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 4.25 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 4.28 4.31 4.28 0 0 0
14/09/2015
4.28
 53,200 4.51 4.51 4.28 0 0 0

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