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)
06/08/2015
3.95
 24,500 3.95 4.01 3.84 0 0 0
05/08/2015
3.98
 8,000 3.98 4.01 3.91 0 0 0
04/08/2015
3.95
 38,900 3.88 4.01 3.84 0 0 0
03/08/2015
3.95
 59,650 3.84 4.11 3.84 0 0 0
31/07/2015
3.88
 29,300 3.88 4.01 3.84 0 0 0
30/07/2015
3.91
 13,470 3.95 4.05 3.84 0 0 0
29/07/2015
3.88
 21,155 3.95 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 3.21 3.24 3.14 0 0 0
23/07/2015
3.14
 5,200 3.24 3.24 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 3.21 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 2.98 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 3.01 3.14 3.01 0 0 0
14/07/2015
3.14
 16,500 3.08 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 3.34 3.34 3.08 0 0 0
09/07/2015
3.08
 2,000 3.08 3.08 3.08 0 0 0
08/07/2015
3.11
 10,900 3.08 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 3.08 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 3.01 3.01 2.94 0 0 0
29/06/2015
3.04
 10,200 2.98 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 2.98 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 3.24 3.24 3.14 0 0 0
18/06/2015
3.21
 29,100 3.24 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 2.98 3.04 2.94 0 0 0
10/06/2015
3.01
 33,000 3.01 3.18 2.98 0 0 0
09/06/2015
2.98
 26,900 3.01 3.04 2.88 0 0 0
08/06/2015
2.98
 83,700 2.84 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 2.84 2.84 2.61 0 0 0
02/06/2015
2.61
 22,400 2.54 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 2.67 2.67 2.64 0 0 0
28/05/2015
2.44
 1,500 2.78 2.81 2.41 0 0 0
27/05/2015
2.67
 1,200 2.64 2.67 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 2.61 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 2.74 2.74 2.61 0 0 0
18/05/2015
2.57
 200 2.84 2.84 2.57 0 0 0
15/05/2015
2.61
 18,100 2.61 2.71 2.61 0 0 0
14/05/2015
2.57
 9,000 2.74 2.74 2.57 0 0 0
13/05/2015
2.71
 200 2.84 2.84 2.71 0 0 0
12/05/2015
2.78
 5,800 2.88 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 2.47 2.64 2.47 0 0 0
06/05/2015
2.54
 10,300 2.47 2.54 2.41 0 0 0
05/05/2015
2.67
 700 2.67 2.67 2.67 0 0 0
04/05/2015
2.57
 100 2.57 2.57 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 2.81 2.81 2.81 0 0 0
23/04/2015
2.78
 30,400 2.71 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 2.84 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
17/04/2015
2.52
 49,150 2.52 2.55 2.49 0 0 0
16/04/2015
2.52
 57,668 2.46 2.52 2.43 0 0 0
15/04/2015
2.46
 20,300 2.46 2.49 2.46 0 0 0
14/04/2015
2.46
 12,000 2.46 2.46 2.46 0 0 0
13/04/2015
2.49
 10,500 2.43 2.49 2.43 0 0 0
10/04/2015
2.43
 32,500 2.46 2.46 2.43 0 0 0
09/04/2015
2.46
 16,500 2.49 2.49 2.43 0 0 0
08/04/2015
2.52
 11,600 2.46 2.55 2.43 0 0 0
07/04/2015
2.43
 1,000 2.43 2.43 2.43 0 0 0
06/04/2015
2.37
 8,100 2.40 2.40 2.37 0 0 0
03/04/2015
2.27
 22,300 2.37 2.46 2.27 0 0 0
02/04/2015
2.46
 2,500 2.40 2.46 2.40 0 0 0
01/04/2015
2.49
 0 2.49 2.49 2.49 0 0 0
31/03/2015
2.49
 100 2.49 2.49 2.49 0 0 0
30/03/2015
2.43
 10,000 2.49 2.49 2.43 0 0 0
27/03/2015
2.52
 0 2.52 2.52 2.52 0 0 0
26/03/2015
2.52
 8,000 2.52 2.59 2.49 0 0 0
25/03/2015
2.52
 0 2.52 2.52 2.52 0 0 0
24/03/2015
2.52
 2,100 2.43 2.52 2.43 0 0 0
23/03/2015
2.46
 17,400 2.43 2.46 2.43 0 0 0
20/03/2015
2.43
 4,000 2.43 2.43 2.43 0 0 0
19/03/2015
2.43
 6,000 2.43 2.43 2.43 0 0 0
18/03/2015
2.43
 3,000 2.43 2.43 2.43 0 0 0
17/03/2015
2.52
 2,000 2.52 2.52 2.52 0 0 0
16/03/2015
2.37
 17,000 2.46 2.46 2.37 0 0 0

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