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)
04/01/2024
14.35
 602,556 14.73 14.82 14.25 0 0 0
03/01/2024
14.63
 439,925 14.25 14.63 14.16 0 0 0
02/01/2024
14.25
 392,162 14.25 14.92 14.16 0 0 0
29/12/2023
14.25
 961,414 13.97 15.11 13.97 0 0 0
28/12/2023
13.87
 249,757 13.87 13.97 13.78 0 0 0
27/12/2023
13.87
 269,829 13.78 14.06 13.78 0 0 0
26/12/2023
13.97
 232,565 14.16 14.16 13.87 0 0 0
25/12/2023
14.06
 270,852 13.97 14.06 13.68 0 0 0
22/12/2023
13.78
 223,202 13.97 13.97 13.78 0 0 0
21/12/2023
13.87
 181,827 13.78 13.97 13.59 100 0 0.0
20/12/2023
13.97
 214,476 13.97 14.06 13.78 1 0 0.0
19/12/2023
13.97
 427,237 14.06 14.06 13.40 1,000 0 0.0
18/12/2023
13.97
 194,026 13.78 14.25 13.78 0 0 0
15/12/2023
13.78
 514,924 14.06 14.16 13.68 0 0 0
14/12/2023
13.97
 468,813 14.54 14.63 13.97 0 0 0
13/12/2023
14.35
 689,825 15.30 15.39 14.35 0 1,700 0.0
12/12/2023
15.11
 485,527 15.01 15.20 14.82 0 2,900 0.0
11/12/2023
14.92
 695,356 15.58 15.58 14.82 0 2,000 0.0
08/12/2023
15.58
 830,215 16.15 16.34 15.01 0 0 0
07/12/2023
15.39
 2,060,248 14.25 15.39 14.25 0 0 0
06/12/2023
14.06
 615,093 14.16 14.16 13.97 500 0 0.0
05/12/2023
13.97
 796,833 14.35 14.63 13.87 0 0 0
04/12/2023
14.35
 955,864 13.78 14.63 13.78 1,000 500 0.0
01/12/2023
6.46
 19,800 6.37 6.46 6.27 0 0 0
30/11/2023
14.06
 594,640 14.73 14.82 14.06 0 1,600 0.0
29/11/2023
14.63
 372,828 14.73 14.92 14.54 0 0 0
28/11/2023
14.63
 465,765 14.63 14.73 13.97 0 0 0
27/11/2023
14.73
 287,750 15.20 15.58 14.63 0 0 0
24/11/2023
15.20
 758,626 15.20 15.49 13.78 5,100 0 0.1
23/11/2023
15.20
 758,395 16.25 16.44 15.20 900 0 0.0
22/11/2023
16.06
 527,202 16.06 16.34 15.87 0 2,900 0.0
21/11/2023
16.25
 509,332 17.10 17.10 15.96 0 7,700 -0.1
20/11/2023
16.34
 802,495 15.39 16.72 15.20 0 10,800 -0.2
17/11/2023
15.96
 1,643,261 15.58 16.82 15.39 0 0 0
16/11/2023
15.30
 437,177 15.11 15.39 14.82 0 0 0
15/11/2023
15.11
 670,091 15.20 15.96 15.01 0 29,900 -0.5
14/11/2023
15.11
 569,183 15.68 15.87 15.11 0 37,300 -0.6
13/11/2023
15.39
 658,877 14.73 15.68 14.54 0 27,500 -0.4
10/11/2023
14.73
 855,567 15.20 15.20 14.63 0 1,000 0.0
09/11/2023
15.30
 1,437,718 15.20 15.96 14.44 64,500 0 1.0
08/11/2023
15.01
 1,483,186 15.11 15.11 13.87 54,200 42,200 0.2
07/11/2023
21.57
 501,305 20.33 22.33 20.33 0 1,000 0.0
06/11/2023: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
06/11/2023
12.54
 40,241 12.54 12.54 12.54 0 0 0
03/11/2023
11.40
 1,196,429 11.81 12.38 11.40 27,400 22,200 0.1
02/11/2023
11.48
 594,769 10.59 11.48 10.59 9,500 0 0.1
01/11/2023
10.50
 658,658 11.64 11.64 10.50 3,800 0 0.1
31/10/2023
11.64
 1,132,420 12.87 13.03 11.64 24,100 0 0.4
30/10/2023
12.87
 212,690 14.25 14.25 12.87 0 0 0
27/10/2023
5.54
 41,000 5.70 5.78 5.54 0 300 0.0
26/10/2023
14.66
 399,894 16.29 16.29 14.66 1,700 0 0.0
25/10/2023
16.29
 112,821 16.77 16.77 16.20 0 0 0
24/10/2023
16.37
 164,868 16.20 16.37 15.80 0 0 0
23/10/2023
16.12
 192,801 16.61 16.69 16.04 0 0 0
20/10/2023
16.53
 259,515 16.29 16.94 15.47 100 0 0.0
19/10/2023
15.96
 349,600 15.72 16.45 14.98 100 0 0.0
18/10/2023
15.63
 525,063 17.26 17.59 15.55 100 0 0.0
17/10/2023
17.26
 308,028 18.73 18.81 17.26 0 0 0
16/10/2023
18.40
 564,796 19.14 19.79 18.40 0 0 0
13/10/2023
18.73
 369,339 17.59 18.73 17.34 0 0 0
12/10/2023
17.59
 248,994 17.83 18.32 17.43 0 0 0
11/10/2023
17.51
 232,415 17.67 18.08 17.43 0 500 0.0
10/10/2023
17.67
 370,081 18.48 18.57 17.59 0 0 0
09/10/2023
18.32
 452,514 18.40 18.97 18.16 0 0 0
06/10/2023
18.40
 269,701 17.02 18.48 16.45 0 0 0
05/10/2023
17.18
 606,248 16.29 17.91 16.29 0 0 0
04/10/2023
16.69
 306,818 16.94 17.10 15.63 0 0 0
03/10/2023
16.94
 298,738 17.26 18.40 16.69 0 0 0
02/10/2023
18.24
 436,994 18.40 19.05 17.18 0 0 0
29/09/2023
18.32
 806,581 20.76 21.33 18.32 0 0 0
28/09/2023
20.28
 520,785 19.05 20.28 18.89 0 500 0.0
27/09/2023
18.48
 271,332 16.86 18.48 16.53 0 0 0
26/09/2023
16.86
 948,920 17.91 18.32 16.86 0 0 0
25/09/2023
18.65
 316,996 20.68 20.68 18.65 0 0 0
22/09/2023
20.68
 387,125 21.42 21.74 19.79 0 0 0
21/09/2023
21.90
 379,447 22.07 22.07 21.33 0 0 0
20/09/2023
22.07
 336,151 22.39 22.64 21.90 0 0 0
19/09/2023
5.54
 41,000 5.70 5.78 5.54 0 300 0.0
18/09/2023
22.64
 437,668 21.50 23.04 21.50 0 800 0.0
15/09/2023
5.54
 41,000 5.70 5.78 5.54 0 300 0.0
14/09/2023
21.33
 229,425 21.99 21.99 21.17 0 0 0
13/09/2023
21.99
 277,024 22.47 22.56 21.66 0 0 0
12/09/2023
22.47
 254,582 21.17 22.47 21.01 0 0 0
11/09/2023
21.17
 403,300 22.07 22.56 21.17 0 0 0
08/09/2023
22.07
 362,525 22.80 23.04 21.99 0 0 0
07/09/2023
22.80
 415,224 24.10 24.10 22.80 200 0 0.0
06/09/2023
23.86
 576,940 23.37 25.24 23.37 0 0 0
05/09/2023
23.21
 568,550 21.33 23.21 21.33 0 0 0
31/08/2023
21.33
 336,810 21.17 22.15 21.17 0 0 0
30/08/2023
21.90
 201,760 21.99 22.23 21.74 200 0 0.0
29/08/2023
21.99
 249,004 21.99 22.80 21.99 0 0 0
28/08/2023
21.99
 149,395 19.38 22.56 19.38 0 0 0
25/08/2023
5.54
 41,000 5.70 5.78 5.54 0 300 0.0
24/08/2023
22.31
 343,857 21.42 22.31 21.17 0 0 0
23/08/2023
21.58
 203,548 21.74 22.88 21.17 0 0 0
22/08/2023
21.58
 304,850 21.74 21.90 20.28 0 0 0
21/08/2023
21.74
 354,749 22.39 23.13 20.19 100 0 0.0
18/08/2023
22.39
 538,420 22.39 24.67 21.50 0 0 0
17/08/2023
22.47
 681,919 23.78 24.02 22.47 100 0 0.0
16/08/2023
23.70
 397,374 24.27 25.08 23.61 200 0 0.0
15/08/2023
24.27
 1,179,026 23.61 25.24 22.80 0 1,000 0.0

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