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)
11/09/2015
4.51
 16,010 4.51 4.55 4.41 0 0 0
10/09/2015
4.51
 79,968 4.28 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 3.91 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 3.95 3.95 3.81 0 0 0
03/09/2015
3.95
 100 3.91 3.95 3.95 0 0 0
01/09/2015
3.91
 11,100 3.71 3.91 3.74 0 0 0
31/08/2015
3.71
 6,000 3.84 3.84 3.64 0 0 0
28/08/2015
3.84
 12,900 3.58 3.91 3.51 0 0 0
27/08/2015
3.58
 14,850 3.51 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 3.48 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 3.78 3.84 3.58 0 0 0
20/08/2015
3.78
 19,800 3.91 3.95 3.74 0 0 0
19/08/2015
3.91
 25,700 3.74 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 4.05 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 4.01 4.15 4.01 0 0 0
10/08/2015
4.01
 57,500 3.95 4.15 3.95 0 0 0
07/08/2015
3.95
 62,400 3.95 4.01 3.84 0 0 0
06/08/2015
3.95
 24,500 3.98 4.01 3.84 0 0 0
05/08/2015
3.98
 8,000 3.95 4.01 3.91 0 0 0
04/08/2015
3.95
 38,900 3.95 4.01 3.84 0 0 0
03/08/2015
3.95
 59,650 3.88 4.11 3.84 0 0 0
31/07/2015
3.88
 29,300 3.91 4.01 3.84 0 0 0
30/07/2015
3.91
 13,470 3.88 4.05 3.84 0 0 0
29/07/2015
3.88
 21,155 3.78 4.05 3.81 0 0 0
28/07/2015
3.78
 147,100 3.44 3.78 3.44 0 0 0
27/07/2015
3.44
 79,600 3.24 3.44 3.24 0 0 0
24/07/2015
3.24
 23,100 3.14 3.24 3.14 0 0 0
23/07/2015
3.14
 5,200 3.28 3.28 3.14 0 0 0
22/07/2015
3.28
 39,700 3.21 3.51 3.14 0 0 0
21/07/2015
3.21
 6,800 3.18 3.21 3.08 0 0 0
20/07/2015
3.18
 15,900 3.08 3.18 3.04 0 0 0
17/07/2015
3.08
 19,300 3.01 3.14 2.94 0 0 0
16/07/2015
3.01
 30,000 3.14 3.18 3.01 0 0 0
15/07/2015
3.14
 1,000 3.14 3.14 3.01 0 0 0
14/07/2015
3.14
 16,500 3.14 3.28 2.98 0 0 0
13/07/2015
3.14
 3,900 3.08 3.14 3.04 0 0 0
10/07/2015
3.08
 700 3.08 3.34 3.08 0 0 0
09/07/2015
3.08
 2,000 3.11 3.11 3.08 0 0 0
08/07/2015
3.11
 10,900 3.11 3.11 3.04 0 0 0
07/07/2015
3.11
 11,200 3.08 3.18 3.08 0 0 0
06/07/2015
3.08
 14,150 3.04 3.08 3.01 0 0 0
03/07/2015
3.04
 3,400 3.01 3.04 3.01 0 0 0
02/07/2015
3.01
 21,800 3.01 3.04 3.01 0 0 0
01/07/2015
3.01
 13,400 3.01 3.04 2.98 0 0 0
30/06/2015
3.01
 2,200 3.04 3.04 2.94 0 0 0
29/06/2015
3.04
 10,200 3.04 3.08 2.94 0 0 0
26/06/2015
3.04
 4,200 3.08 3.08 3.04 0 0 0
25/06/2015
3.08
 20,400 3.08 3.08 2.98 0 0 0
24/06/2015
3.08
 13,650 3.08 3.11 3.01 0 0 0
23/06/2015
3.08
 1,300 3.08 3.08 3.01 0 0 0
22/06/2015
3.08
 25,100 3.14 3.18 3.08 0 0 0
19/06/2015
3.14
 20,700 3.21 3.24 3.14 0 0 0
18/06/2015
3.21
 29,100 3.21 3.28 3.21 0 0 0
17/06/2015
3.21
 13,600 3.21 3.24 3.18 0 0 0
16/06/2015
3.21
 56,700 3.18 3.28 3.18 0 0 0
15/06/2015
3.18
 18,400 2.98 3.21 2.98 0 0 0
12/06/2015
2.98
 23,515 2.98 3.04 2.98 0 0 0
11/06/2015
2.98
 12,300 3.01 3.04 2.94 0 0 0
10/06/2015
3.01
 33,000 2.98 3.18 2.98 0 0 0
09/06/2015
2.98
 26,900 2.98 3.04 2.88 0 0 0
08/06/2015
2.98
 83,700 2.81 2.98 2.81 0 0 0
05/06/2015
2.81
 22,200 2.74 2.81 2.74 0 0 0
04/06/2015
2.74
 13,900 2.71 2.84 2.67 0 0 0
03/06/2015
2.71
 29,700 2.61 2.84 2.61 0 0 0
02/06/2015
2.61
 22,400 2.61 2.64 2.51 0 0 0
01/06/2015
2.61
 9,400 2.64 2.64 2.61 0 0 0
29/05/2015
2.64
 3,100 2.44 2.67 2.64 0 0 0
28/05/2015
2.44
 1,500 2.67 2.81 2.41 0 0 0
27/05/2015
2.67
 1,200 2.78 2.78 2.64 0 0 0
26/05/2015
2.78
 3,800 2.67 2.78 2.67 0 0 0
25/05/2015
2.67
 9,400 2.67 2.67 2.61 0 0 0
22/05/2015
2.67
 2,550 2.67 2.71 2.67 0 0 0
21/05/2015
2.67
 0 2.67 2.67 2.67 0 0 0
20/05/2015
2.67
 1,400 2.67 2.67 2.67 0 0 0
19/05/2015
2.67
 17,800 2.57 2.74 2.61 0 0 0
18/05/2015
2.57
 200 2.61 2.84 2.57 0 0 0
15/05/2015
2.61
 18,100 2.57 2.71 2.61 0 0 0
14/05/2015
2.57
 9,000 2.71 2.74 2.57 0 0 0
13/05/2015
2.71
 200 2.78 2.84 2.71 0 0 0
12/05/2015
2.78
 5,800 2.67 2.88 2.64 0 0 0
11/05/2015
2.67
 9,400 2.57 2.67 2.57 0 0 0
08/05/2015
2.57
 3,100 2.61 2.61 2.57 0 0 0
07/05/2015
2.61
 16,400 2.54 2.64 2.47 0 0 0
06/05/2015
2.54
 10,300 2.67 2.67 2.41 0 0 0
05/05/2015
2.67
 700 2.57 2.67 2.67 0 0 0
04/05/2015
2.57
 100 2.84 2.84 2.57 0 0 0
27/04/2015
2.84
 6,600 2.81 2.91 2.61 0 0 0
24/04/2015: Cổ tức tiền mặt tỉ lệ: 5%
24/04/2015
2.81
 10,300 2.78 2.81 2.81 0 0 0
23/04/2015
2.78
 30,400 2.78 2.81 2.71 0 100 0.0
22/04/2015
2.78
 9,800 2.78 2.81 2.78 0 0 0
21/04/2015
2.78
 60,600 2.78 2.84 2.78 0 0 0
20/04/2015
2.78
 164,700 2.52 2.78 2.52 0 11,000 -0.1

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