CTCP Xây dựng Số 7 (vc7)

7.70
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
(2026-02-23) 		-0.80 -9.41% 3,397,000 -22,000 -0.2
7.40
9.10
7.70
2 tháng
(2026-01-19) 		-1.61 -17.29% 6,961,000 -68,000 -0.6
7.40
9.50
7.70
3 tháng
(2025-12-18) 		-2.09 -21.31% 12,711,600 -42,200 -0.3
7.40
9.88
7.70
6 tháng
(2025-09-19) 		-3.89 -33.56% 29,950,700 -242,700 -2.7
7.40
12.35
7.70
12 tháng
(2025-03-24) 		-2.09 -21.31% 110,474,700 -31,200 0.9
6.46
12.73
7.70
24 tháng
(2024-03-28) 		-5.60 -42.11% 250,286,596 -179,000 -1.3
6.46
14.35
7.70
36 tháng
(2023-04-03) 		1.92 33.19% 372,485,213 -35,902 0.2
5.54
27.28
7.70
60 tháng
(2021-04-13) 		-3.05 -28.39% 467,671,279 -36,892 -0.0
3.66
27.28
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2017
11.80
 19,100 11.45 11.80 11.35 0 0 0
26/05/2017
11.45
 20,200 11.80 11.80 11.45 0 0 0
25/05/2017
11.80
 900 11.80 11.80 11.60 0 0 0
24/05/2017
11.80
 1,000 11.70 11.85 11.35 0 0 0
23/05/2017
11.70
 7,377 11.80 11.80 11.65 0 0 0
22/05/2017
11.80
 29,100 11.95 11.95 11.70 0 0 0
19/05/2017
11.95
 62,750 11.60 12.00 11.45 0 0 0
18/05/2017
11.60
 11,070 11.80 11.85 11.60 0 0 0
17/05/2017
11.80
 21,968 11.75 11.85 11.75 0 0 0
16/05/2017
11.75
 46,700 11.90 11.90 11.70 0 0 0
15/05/2017
11.90
 22,012 11.95 11.95 11.85 0 0 0
12/05/2017
11.95
 40,010 11.95 12.00 11.85 0 0 0
11/05/2017
11.95
 54,136 11.90 12.05 11.80 0 0 0
10/05/2017
11.90
 93,562 11.95 11.95 11.85 0 0 0
09/05/2017
11.95
 25,923 12.00 12.00 11.85 0 0 0
08/05/2017
12.00
 46,687 11.75 12.00 11.60 0 0 0
05/05/2017
11.75
 32,339 11.75 11.75 11.65 0 0 0
04/05/2017
11.75
 45,450 11.75 11.75 11.50 0 0 0
03/05/2017
11.75
 15,710 11.75 11.80 11.60 0 0 0
28/04/2017
11.75
 38,825 11.80 11.85 11.55 0 0 0
27/04/2017
11.80
 23,308 11.90 11.90 11.65 0 0 0
26/04/2017
11.90
 45,100 11.75 11.95 11.60 0 0 0
25/04/2017
11.75
 18,612 11.60 11.85 11.60 0 0 0
24/04/2017
11.60
 102,380 11.35 12.05 11.19 0 0 0
21/04/2017
11.35
 6,375 11.40 11.40 11.24 0 0 0
20/04/2017
11.40
 18,432 11.40 11.40 11.19 0 0 0
19/04/2017
11.40
 28,987 11.35 11.85 11.04 0 0 0
18/04/2017
11.35
 9,298 11.24 11.35 11.14 0 0 0
17/04/2017
11.24
 21,540 11.19 11.30 11.09 0 0 0
14/04/2017
11.19
 1,468 11.09 11.19 10.94 0 0 0
13/04/2017: Cổ tức tiền mặt tỉ lệ: 10%
13/04/2017
11.09
 9,550 11.04 11.50 10.84 0 0 0
12/04/2017
11.04
 8,100 10.99 11.04 10.85 0 0 0
11/04/2017
10.99
 32,615 11.04 11.09 10.90 0 0 0
10/04/2017
11.04
 23,360 11.09 11.09 11.04 0 0 0
07/04/2017
11.09
 31,020 11.04 11.19 10.85 0 0 0
05/04/2017
11.04
 28,721 11.04 11.09 10.99 0 0 0
04/04/2017
11.04
 9,564 11.04 11.14 10.99 0 0 0
03/04/2017
11.04
 22,000 10.99 11.09 10.95 0 0 0
31/03/2017
10.99
 19,713 10.99 10.99 10.95 0 0 0
30/03/2017
10.99
 17,966 11.09 11.09 10.95 0 0 0
29/03/2017
11.09
 64,200 10.95 11.09 10.80 0 0 0
28/03/2017
10.95
 12,925 11.09 11.14 10.90 0 0 0
27/03/2017
11.09
 33,100 11.09 11.14 10.99 0 0 0
24/03/2017
11.09
 44,815 11.04 11.19 10.90 0 0 0
23/03/2017
11.04
 52,825 10.90 11.04 10.80 0 0 0
22/03/2017
10.90
 43,266 10.90 11.09 10.71 0 0 0
21/03/2017
10.90
 29,000 10.85 10.90 10.85 0 0 0
20/03/2017
10.85
 20,143 10.80 10.95 10.80 0 0 0
17/03/2017
10.80
 118,362 10.85 10.90 10.75 0 0 0
16/03/2017
10.85
 11,912 10.85 10.85 10.75 0 0 0
15/03/2017
10.85
 23,503 10.99 11.09 10.85 0 0 0
14/03/2017
10.99
 30,510 10.85 11.57 10.61 0 0 0
13/03/2017
10.85
 15,510 10.80 11.09 10.71 0 0 0
10/03/2017
10.80
 46,210 10.61 10.85 10.61 0 0 0
09/03/2017
10.61
 112,685 10.90 10.90 10.56 0 0 0
08/03/2017
10.90
 33,575 11.19 11.19 10.80 0 0 0
07/03/2017
11.19
 22,343 11.28 11.28 11.04 0 0 0
06/03/2017
11.28
 56,072 11.28 11.33 10.17 0 0 0
03/03/2017
11.28
 7,200 11.09 11.48 10.95 0 0 0
02/03/2017
11.09
 69,175 10.75 11.57 10.95 8,000 0 0.2
01/03/2017
10.75
 71,057 10.61 11.14 10.46 0 0 0
28/02/2017
10.61
 8,072 10.13 10.75 10.51 0 0 0
27/02/2017
10.13
 135,600 9.89 10.22 9.74 0 0 0
24/02/2017
9.89
 88,325 9.60 9.93 9.50 0 0 0
23/02/2017
9.60
 41,700 9.60 9.74 9.55 0 0 0
22/02/2017
9.60
 35,124 9.45 9.64 9.50 0 0 0
21/02/2017
9.45
 47,400 9.84 9.84 8.87 0 75 -0.0
20/02/2017
9.84
 57,744 9.11 9.84 9.02 0 0 0
17/02/2017
9.11
 126,099 8.97 9.11 8.92 0 95,150 -1.8
16/02/2017
8.97
 21,800 9.11 9.16 8.97 0 0 0
15/02/2017
9.11
 43,850 9.07 9.40 8.29 0 0 0
14/02/2017
9.07
 56,123 9.02 9.11 8.97 0 1,300 -0.0
13/02/2017
9.02
 26,144 8.78 9.07 8.82 0 0 0
10/02/2017
8.78
 9,455 8.78 9.02 8.78 0 0 0
09/02/2017
8.78
 19,015 8.29 8.92 8.39 0 0 0
08/02/2017
8.29
 18,938 8.00 8.44 8.15 0 0 0
07/02/2017
8.00
 13,687 7.86 8.00 7.86 0 0 0
06/02/2017
7.86
 11,275 7.86 7.96 7.86 0 0 0
03/02/2017
7.86
 7,050 7.86 8.00 7.86 0 0 0
02/02/2017
7.86
 670 7.91 8.15 7.86 0 0 0
25/01/2017
7.91
 9,888 8.00 8.00 7.86 0 0 0
24/01/2017
8.00
 20,550 7.96 8.00 7.86 0 0 0
23/01/2017
7.96
 99,438 7.86 8.05 7.81 0 1,300 -0.0
20/01/2017
7.86
 106,394 7.91 8.00 7.14 0 0 0
19/01/2017
7.91
 27,724 7.91 8.15 7.91 0 0 0
18/01/2017
7.91
 8,000 7.81 7.91 7.86 0 0 0
17/01/2017
7.81
 13,037 7.86 7.96 7.81 0 0 0
16/01/2017
7.86
 17,297 7.86 8.10 7.86 0 0 0
13/01/2017
7.86
 19,200 7.72 7.86 7.72 0 0 0
12/01/2017
7.72
 7,300 7.76 7.86 7.72 0 0 0
11/01/2017
7.76
 22,667 7.76 7.76 7.72 0 0 0
10/01/2017
7.76
 8,600 7.81 7.91 7.72 0 0 0
09/01/2017
7.81
 22,525 7.57 8.20 7.62 0 0 0
06/01/2017
7.57
 29,650 7.57 7.62 7.47 0 0 0
05/01/2017
7.57
 14,388 7.52 7.62 7.52 0 0 0
04/01/2017
7.52
 17,167 7.47 7.62 7.47 0 50 -0.0
03/01/2017
7.47
 11,962 7.52 7.62 7.47 0 0 0
30/12/2016
7.52
 40,955 7.47 7.76 7.43 0 0 0
29/12/2016
7.47
 39,500 8.20 8.29 7.47 0 0 0
28/12/2016
8.20
 30,200 8.44 8.49 8.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |