CTCP Xây dựng Số 7 (vc7)

8.10
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
(2026-09-04) 		-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)
29/07/2011
2.60
 11,800 2.60 2.63 2.60 0 0 0
28/07/2011
2.60
 11,800 2.66 2.66 2.60 0 0 0
27/07/2011
2.60
 5,700 2.49 2.63 2.49 0 0 0
26/07/2011
2.55
 5,200 2.63 2.66 2.55 0 0 0
25/07/2011
2.55
 500 2.55 2.55 2.55 0 0 0
22/07/2011
2.49
 1,500 2.52 2.52 2.49 0 0 0
21/07/2011
2.63
 400 2.63 2.63 2.63 0 0 0
20/07/2011
2.63
 12,500 2.44 2.66 2.44 0 0 0
19/07/2011
2.74
 4,100 2.49 2.77 2.49 0 0 0
18/07/2011
2.60
 700 2.60 2.60 2.60 0 0 0
15/07/2011
2.77
 5,300 2.74 2.77 2.71 0 0 0
14/07/2011
2.80
 4,500 3.02 3.02 2.80 0 0 0
13/07/2011
3.02
 6,400 2.94 3.05 2.88 0 0 0
12/07/2011
2.88
 1,500 2.88 2.88 2.85 0 0 0
11/07/2011
2.77
 4,000 2.94 2.94 2.77 0 0 0
08/07/2011
2.94
 5,500 2.85 2.94 2.85 0 0 0
07/07/2011
2.80
 5,600 2.96 2.96 2.80 1,000 0 0.0
06/07/2011
2.94
 2,100 2.96 2.99 2.85 0 0 0
05/07/2011
2.96
 13,300 2.77 2.99 2.77 0 0 0
04/07/2011
2.88
 8,200 2.85 2.88 2.85 0 0 0
01/07/2011
2.88
 2,500 2.88 2.88 2.88 0 0 0
30/06/2011
2.77
 12,000 3.05 3.05 2.77 0 0 0
29/06/2011
2.96
 4,900 2.96 3.02 2.82 0 0 0
28/06/2011
2.99
 14,600 3.07 3.07 2.77 0 0 0
27/06/2011
2.99
 15,000 3.07 3.07 2.88 0 0 0
24/06/2011
2.96
 6,500 2.96 2.99 2.88 0 0 0
23/06/2011
2.82
 22,500 3.05 3.05 2.82 0 0 0
22/06/2011
2.91
 10,500 3.13 3.13 2.91 0 0 0
21/06/2011
2.99
 11,100 3.05 3.05 2.99 0 0 0
20/06/2011
2.85
 14,100 3.13 3.13 2.85 0 0 0
17/06/2011
2.99
 36,900 3.32 3.32 2.99 0 0 0
16/06/2011
3.24
 22,500 3.16 3.38 3.16 100 0 0.0
15/06/2011
3.32
 9,700 3.60 3.60 3.32 0 0 0
14/06/2011
3.41
 24,600 3.49 3.65 3.35 100 0 0.0
13/06/2011
3.49
 13,800 3.32 3.60 3.32 0 0 0
10/06/2011
3.52
 18,100 3.57 3.63 3.49 0 0 0
09/06/2011
3.49
 12,000 3.46 3.49 3.43 0 0 0
08/06/2011
3.43
 3,700 3.60 3.60 3.24 0 0 0
07/06/2011
3.41
 4,500 3.43 3.43 3.32 0 0 0
06/06/2011
3.29
 2,600 3.32 3.32 3.24 0 0 0
03/06/2011
3.21
 15,000 3.41 3.41 3.18 0 0 0
02/06/2011
3.18
 11,900 3.16 3.18 3.16 1,000 0 0.0
01/06/2011
3.02
 14,000 2.82 3.05 2.82 0 0 0
31/05/2011
2.88
 10,900 2.85 2.91 2.77 0 0 0
30/05/2011
2.91
 4,000 2.96 2.96 2.77 0 0 0
27/05/2011
2.88
 35,500 2.88 2.88 2.77 0 0 0
26/05/2011
2.82
 22,600 2.69 2.88 2.69 0 0 0
25/05/2011
2.88
 5,400 3.16 3.16 2.88 0 0 0
24/05/2011
3.07
 8,300 3.41 3.41 3.07 0 0 0
23/05/2011
3.24
 11,700 3.38 3.52 3.24 0 0 0
20/05/2011
3.52
 6,900 3.54 3.60 3.32 0 0 0
19/05/2011
3.60
 8,500 3.46 3.60 3.41 0 0 0
18/05/2011
3.65
 2,600 3.74 3.74 3.49 0 0 0
17/05/2011
3.57
 15,800 3.85 3.85 3.57 0 0 0
16/05/2011
3.74
 5,500 4.01 4.01 3.74 0 0 0
13/05/2011
3.93
 1,700 3.99 4.01 3.93 0 0 0
12/05/2011
3.93
 4,000 3.82 3.96 3.68 0 0 0
11/05/2011
4.10
 3,000 4.15 4.15 3.88 0 0 0
10/05/2011
4.10
 4,200 4.13 4.13 4.04 0 0 0
09/05/2011
3.85
 13,400 4.21 4.21 3.85 0 0 0
06/05/2011
3.96
 8,400 4.21 4.21 3.85 0 0 0
05/05/2011
4.15
 4,700 4.32 4.32 3.90 0 0 0
04/05/2011
4.01
 2,000 4.24 4.26 4.01 0 0 0
29/04/2011
4.32
 24,600 3.79 4.32 3.77 0 0 0
28/04/2011
3.85
 5,900 3.88 4.13 3.85 0 0 0
27/04/2011
4.10
 500 4.13 4.13 4.10 0 0 0
26/04/2011
3.77
 8,600 3.96 4.21 3.77 0 0 0
25/04/2011
3.96
 14,300 3.93 3.96 3.93 0 0 0
22/04/2011
3.90
 17,700 3.99 3.99 3.68 0 0 0
21/04/2011
3.88
 4,600 4.15 4.15 3.88 0 0 0
20/04/2011
4.01
 3,200 4.26 4.26 3.96 0 0 0
19/04/2011
4.24
 2,000 3.96 4.24 3.96 0 0 0
18/04/2011
4.15
 8,400 4.26 4.26 4.04 0 0 0
15/04/2011
4.29
 2,000 4.32 4.32 4.29 0 0 0
14/04/2011
4.35
 2,400 4.40 4.40 4.18 0 0 0
13/04/2011
4.29
 7,000 4.43 4.49 4.15 0 0 0
08/04/2011
4.43
 15,600 4.40 4.46 4.37 0 0 0
07/04/2011
4.40
 28,900 4.18 4.51 4.10 0 0 0
06/04/2011
4.35
 27,100 4.24 4.35 4.07 0 0 0
05/04/2011
4.10
 7,700 4.13 4.15 4.01 0 0 0
04/04/2011
4.04
 17,900 4.10 4.15 4.01 0 0 0
01/04/2011
4.13
 5,400 3.85 4.13 3.79 0 0 0
31/03/2011
4.01
 4,900 4.01 4.13 3.99 0 0 0
30/03/2011
4.04
 11,300 3.79 4.04 3.77 0 0 0
29/03/2011
4.01
 31,900 4.29 4.29 3.88 0 1,400 0.0
28/03/2011
4.18
 7,900 4.21 4.21 4.15 0 0 0
25/03/2011
4.37
 3,900 4.43 4.43 4.37 0 0 0
24/03/2011
4.29
 11,700 4.29 4.43 4.21 0 0 0
23/03/2011
4.35
 12,800 4.40 4.40 4.13 0 0 0
22/03/2011
4.13
 9,600 4.29 4.46 4.10 0 0 0
21/03/2011
4.24
 19,200 4.43 4.43 4.24 0 5,600 -0.1
18/03/2011
4.26
 16,600 4.37 4.37 4.15 0 0 0
17/03/2011
4.21
 11,000 4.29 4.35 4.15 0 0 0
16/03/2011
4.24
 21,100 4.18 4.24 4.15 0 0 0
15/03/2011: Cổ tức tiền mặt tỉ lệ: 16%
15/03/2011
4.13
 10,700 4.07 4.26 4.04 0 0 0
14/03/2011
3.99
 35,200 4.36 4.36 3.96 0 0 0
11/03/2011
4.09
 27,500 4.09 4.09 4.04 0 8,000 -0.1
10/03/2011
3.86
 24,500 3.49 3.86 3.49 0 0 0
09/03/2011
3.54
 8,600 3.41 3.91 3.41 0 0 0
08/03/2011
3.56
 17,500 3.66 3.71 3.56 0 0 0

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