CTCP Xây dựng Số 7 (vc7)

8.60
0.10
(1.18%)
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
(2026-05-13) 		0.40 4.88% 3,276,800 1,000 0
8
9
8.50
2 tháng
(2026-04-13) 		0.50 6.17% 4,997,100 -3,700 0
7.70
9
8.50
3 tháng
(2026-03-16) 		0.80 10.26% 7,743,800 -19,500 -0.3
7.60
9
8.50
6 tháng
(2025-12-15) 		-1.19 -12.11% 20,436,800 -38,800 -0.5
7.40
9.88
8.50
12 tháng
(2025-06-17) 		0.14 1.71% 89,666,700 -42,000 -0.7
7.40
12.73
8.50
24 tháng
(2024-06-24) 		-2.23 -20.59% 211,091,591 -18,000 0.6
6.46
14.16
8.50
36 tháng
(2023-06-28) 		-6.22 -41.97% 359,514,093 -39,492 0.0
6.46
27.28
8.50
60 tháng
(2021-07-08) 		0.23 2.75% 472,097,742 -39,792 -0.3
3.66
27.28
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/08/2017
13.11
 54,132 13.11 13.26 12.61 0 0 0
17/08/2017
13.11
 77,910 13.51 13.51 13.11 0 0 0
16/08/2017
13.51
 102,170 13.66 13.66 13.36 0 4,000 -0.1
15/08/2017
13.66
 73,673 13.87 14.32 13.61 0 0 0
14/08/2017
13.87
 40,820 13.77 14.37 13.66 0 0 0
11/08/2017
13.77
 113,065 13.21 14.27 13.21 0 0 0
10/08/2017
13.21
 130,418 12.61 13.46 12.61 0 0 0
09/08/2017
12.61
 176,397 12.61 12.61 12.35 0 0 0
08/08/2017
12.61
 84,508 12.71 12.71 12.40 0 0 0
07/08/2017
12.71
 147,536 12.61 13.36 12.61 0 0 0
04/08/2017
12.61
 277,300 11.50 12.61 11.85 0 0 0
03/08/2017
11.50
 732,169 11.95 12.56 10.84 4,000 0 0.1
02/08/2017
11.95
 36,125 12.10 12.35 11.90 0 0 0
01/08/2017
12.10
 75,200 11.85 12.30 11.85 0 0 0
31/07/2017
11.85
 56,262 11.80 11.85 11.60 0 0 0
28/07/2017
11.80
 15,450 11.90 11.90 11.75 0 0 0
27/07/2017
11.90
 1,700 12.00 12.00 11.90 0 0 0
26/07/2017
12.00
 35,200 11.55 12.10 11.60 0 0 0
25/07/2017
11.55
 34,287 11.60 11.60 10.44 0 0 0
24/07/2017
11.60
 38,900 11.90 11.90 11.60 0 0 0
21/07/2017
11.90
 25,356 12.10 12.10 10.89 0 0 0
20/07/2017
12.10
 81,100 12.35 12.35 11.90 0 0 0
19/07/2017
12.35
 44,900 12.25 12.45 12.20 0 0 0
18/07/2017
12.25
 42,900 12.35 12.35 12.15 0 0 0
17/07/2017
12.35
 21,001 12.35 12.40 12.10 0 0 0
14/07/2017
12.35
 129,878 11.90 12.61 11.90 0 0 0
13/07/2017
11.90
 41,700 11.85 12.05 11.90 0 0 0
12/07/2017
11.85
 46,500 11.80 11.90 11.80 0 0 0
11/07/2017
11.80
 65,600 11.90 11.95 11.80 0 0 0
10/07/2017
11.90
 34,225 11.95 11.95 11.80 0 0 0
07/07/2017
11.95
 89,734 11.85 12.10 11.80 0 0 0
06/07/2017
11.85
 77,762 11.85 11.90 11.65 0 0 0
05/07/2017
11.85
 65,175 11.90 11.90 11.60 0 0 0
04/07/2017
11.90
 62,268 12.05 12.05 11.85 0 0 0
03/07/2017
12.05
 47,410 12.25 12.25 11.95 0 0 0
30/06/2017
12.25
 121,344 11.80 12.56 11.80 0 0 0
29/06/2017
11.80
 74,155 11.40 11.80 11.40 0 0 0
28/06/2017
11.40
 51,000 11.40 11.40 10.84 0 0 0
27/06/2017
11.40
 50,600 11.40 11.40 11.30 0 0 0
26/06/2017
11.40
 8,200 11.40 11.50 11.40 0 0 0
23/06/2017
11.40
 20,848 11.40 12.51 11.35 0 5,300 -0.1
22/06/2017
11.40
 55,802 11.40 11.50 11.35 0 0 0
21/06/2017
11.40
 49,000 11.40 11.45 10.39 0 0 0
20/06/2017
11.40
 52,430 11.45 11.45 11.09 0 0 0
19/06/2017
11.45
 81,200 11.50 11.55 11.40 1,000 300 0.0
16/06/2017
11.50
 11,700 11.50 11.50 11.45 0 0 0
15/06/2017
11.50
 25,300 11.45 11.60 11.45 0 0 0
14/06/2017
11.45
 27,500 11.40 11.50 11.40 0 0 0
13/06/2017
11.40
 29,050 11.45 11.55 11.40 0 0 0
12/06/2017
11.45
 37,700 11.60 11.65 11.45 300 0 0.0
09/06/2017
11.60
 60,930 11.55 11.65 11.40 0 7,000 -0.2
08/06/2017
11.55
 17,300 11.60 11.60 11.40 0 0 0
07/06/2017
11.60
 20,600 11.60 11.60 11.40 0 0 0
06/06/2017
11.60
 15,700 11.60 11.60 11.40 0 0 0
05/06/2017
11.60
 2,000 11.60 11.60 11.45 0 0 0
02/06/2017
11.60
 10,605 11.45 11.60 11.45 0 0 0
01/06/2017
11.45
 13,500 11.40 11.75 11.40 0 0 0
31/05/2017
11.40
 14,500 11.55 11.55 11.40 0 0 0
30/05/2017
11.55
 3,600 11.80 11.80 11.40 0 200 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |