CTCP Xây dựng Số 7 (vc7)

8.40
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
(2025-12-29) 		-0.70 -7.37% 4,748,600 15,700 0.2
8.40
10.20
8.40
2 tháng
(2025-12-01) 		-1.70 -16.19% 9,009,700 -9,000 -0.1
8.40
10.70
8.40
3 tháng
(2025-10-30) 		-2.10 -19.27% 11,978,600 -101,100 -1.1
8.40
10.90
8.40
6 tháng
(2025-08-01) 		-1.50 -14.56% 56,825,200 -16,100 -0.3
8.40
13.40
8.40
12 tháng
(2025-02-03) 		-1.10 -11.11% 123,006,846 -112,400 -0.1
6.80
13.40
8.40
24 tháng
(2024-02-15) 		-3.40 -27.87% 268,607,663 -3,901 0.6
6.80
15.10
8.40
36 tháng
(2023-02-13) 		2.80 46.67% 369,649,776 11,908 0.6
5.74
28.71
8.40
60 tháng
(2021-02-23) 		2.77 45.89% 466,089,681 18,008 0.4
3.86
28.71
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2015
4.15
 12,800 4.12 4.15 4.08 0 0 0
07/09/2015
4.12
 2,300 4.08 4.12 4.08 0 0 0
04/09/2015
4.08
 1,000 4.15 4.15 4.01 0 0 0
03/09/2015
4.15
 100 4.12 4.15 4.15 0 0 0
01/09/2015
4.12
 11,100 3.91 4.12 3.94 0 0 0
31/08/2015
3.91
 6,000 4.05 4.05 3.84 0 0 0
28/08/2015
4.05
 12,900 3.77 4.12 3.70 0 0 0
27/08/2015
3.77
 14,850 3.70 3.77 3.70 0 0 0
26/08/2015
3.70
 3,800 3.66 3.77 3.66 0 0 0
25/08/2015
3.66
 18,200 3.66 3.80 3.45 0 0 0
24/08/2015
3.66
 33,100 4.05 4.05 3.66 0 0 0
21/08/2015
4.05
 31,100 3.98 4.05 3.77 0 0 0
20/08/2015
3.98
 19,800 4.12 4.15 3.94 0 0 0
19/08/2015
4.12
 25,700 3.94 4.22 3.94 0 0 0
18/08/2015
3.94
 109,000 4.22 4.29 3.94 0 0 0
17/08/2015
4.22
 45,400 4.26 4.40 4.15 0 0 0
14/08/2015
4.26
 26,500 4.22 4.29 4.12 0 50 -0.0
13/08/2015
4.22
 21,700 4.22 4.33 4.08 0 200 -0.0
12/08/2015
4.22
 11,300 4.33 4.33 4.19 0 0 0
11/08/2015
4.33
 18,400 4.22 4.36 4.22 0 0 0
10/08/2015
4.22
 57,500 4.15 4.36 4.15 0 0 0
07/08/2015
4.15
 62,400 4.15 4.22 4.05 0 0 0
06/08/2015
4.15
 24,500 4.19 4.22 4.05 0 0 0
05/08/2015
4.19
 8,000 4.15 4.22 4.12 0 0 0
04/08/2015
4.15
 38,900 4.15 4.22 4.05 0 0 0
03/08/2015
4.15
 59,650 4.08 4.33 4.05 0 0 0
31/07/2015
4.08
 29,300 4.12 4.22 4.05 0 0 0
30/07/2015
4.12
 13,470 4.08 4.26 4.05 0 0 0
29/07/2015
4.08
 21,155 3.98 4.26 4.01 0 0 0
28/07/2015
3.98
 147,100 3.62 3.98 3.62 0 0 0
27/07/2015
3.62
 79,600 3.41 3.62 3.41 0 0 0
24/07/2015
3.41
 23,100 3.31 3.41 3.31 0 0 0
23/07/2015
3.31
 5,200 3.45 3.45 3.31 0 0 0
22/07/2015
3.45
 39,700 3.38 3.70 3.31 0 0 0
21/07/2015
3.38
 6,800 3.34 3.38 3.24 0 0 0
20/07/2015
3.34
 15,900 3.24 3.34 3.20 0 0 0
17/07/2015
3.24
 19,300 3.17 3.31 3.10 0 0 0
16/07/2015
3.17
 30,000 3.31 3.34 3.17 0 0 0
15/07/2015
3.31
 1,000 3.31 3.31 3.17 0 0 0
14/07/2015
3.31
 16,500 3.31 3.45 3.13 0 0 0
13/07/2015
3.31
 3,900 3.24 3.31 3.20 0 0 0
10/07/2015
3.24
 700 3.24 3.52 3.24 0 0 0
09/07/2015
3.24
 2,000 3.27 3.27 3.24 0 0 0
08/07/2015
3.27
 10,900 3.27 3.27 3.20 0 0 0
07/07/2015
3.27
 11,200 3.24 3.34 3.24 0 0 0
06/07/2015
3.24
 14,150 3.20 3.24 3.17 0 0 0
03/07/2015
3.20
 3,400 3.17 3.20 3.17 0 0 0
02/07/2015
3.17
 21,800 3.17 3.20 3.17 0 0 0
01/07/2015
3.17
 13,400 3.17 3.20 3.13 0 0 0
30/06/2015
3.17
 2,200 3.20 3.20 3.10 0 0 0
29/06/2015
3.20
 10,200 3.20 3.24 3.10 0 0 0
26/06/2015
3.20
 4,200 3.24 3.24 3.20 0 0 0
25/06/2015
3.24
 20,400 3.24 3.24 3.13 0 0 0
24/06/2015
3.24
 13,650 3.24 3.27 3.17 0 0 0
23/06/2015
3.24
 1,300 3.24 3.24 3.17 0 0 0
22/06/2015
3.24
 25,100 3.31 3.34 3.24 0 0 0
19/06/2015
3.31
 20,700 3.38 3.41 3.31 0 0 0
18/06/2015
3.38
 29,100 3.38 3.45 3.38 0 0 0
17/06/2015
3.38
 13,600 3.38 3.41 3.34 0 0 0
16/06/2015
3.38
 56,700 3.34 3.45 3.34 0 0 0
15/06/2015
3.34
 18,400 3.13 3.38 3.13 0 0 0
12/06/2015
3.13
 23,515 3.13 3.20 3.13 0 0 0
11/06/2015
3.13
 12,300 3.17 3.20 3.10 0 0 0
10/06/2015
3.17
 33,000 3.13 3.34 3.13 0 0 0
09/06/2015
3.13
 26,900 3.13 3.20 3.03 0 0 0
08/06/2015
3.13
 83,700 2.96 3.13 2.96 0 0 0
05/06/2015
2.96
 22,200 2.89 2.96 2.89 0 0 0
04/06/2015
2.89
 13,900 2.85 2.99 2.82 0 0 0
03/06/2015
2.85
 29,700 2.75 2.99 2.75 0 0 0
02/06/2015
2.75
 22,400 2.75 2.78 2.64 0 0 0
01/06/2015
2.75
 9,400 2.78 2.78 2.75 0 0 0
29/05/2015
2.78
 3,100 2.57 2.82 2.78 0 0 0
28/05/2015
2.57
 1,500 2.82 2.96 2.53 0 0 0
27/05/2015
2.82
 1,200 2.92 2.92 2.78 0 0 0
26/05/2015
2.92
 3,800 2.82 2.92 2.82 0 0 0
25/05/2015
2.82
 9,400 2.82 2.82 2.75 0 0 0
22/05/2015
2.82
 2,550 2.82 2.85 2.82 0 0 0
21/05/2015
2.82
 0 2.82 2.82 2.82 0 0 0
20/05/2015
2.82
 1,400 2.82 2.82 2.82 0 0 0
19/05/2015
2.82
 17,800 2.71 2.89 2.75 0 0 0
18/05/2015
2.71
 200 2.75 2.99 2.71 0 0 0
15/05/2015
2.75
 18,100 2.71 2.85 2.75 0 0 0
14/05/2015
2.71
 9,000 2.85 2.89 2.71 0 0 0
13/05/2015
2.85
 200 2.92 2.99 2.85 0 0 0
12/05/2015
2.92
 5,800 2.82 3.03 2.78 0 0 0
11/05/2015
2.82
 9,400 2.71 2.82 2.71 0 0 0
08/05/2015
2.71
 3,100 2.75 2.75 2.71 0 0 0
07/05/2015
2.75
 16,400 2.67 2.78 2.60 0 0 0
06/05/2015
2.67
 10,300 2.82 2.82 2.53 0 0 0
05/05/2015
2.82
 700 2.71 2.82 2.82 0 0 0
04/05/2015
2.71
 100 2.99 2.99 2.71 0 0 0
27/04/2015
2.99
 6,600 2.96 3.06 2.75 0 0 0
24/04/2015: Cổ tức tiền mặt tỉ lệ: 5%
24/04/2015
2.96
 10,300 2.92 2.96 2.96 0 0 0
23/04/2015
2.92
 30,400 2.92 2.95 2.85 0 100 -0.0
22/04/2015
2.92
 9,800 2.92 2.95 2.92 0 0 0
21/04/2015
2.92
 60,600 2.92 2.99 2.92 0 0 0
20/04/2015
2.92
 164,700 2.66 2.92 2.66 0 11,000 -0.1
17/04/2015
2.66
 49,150 2.66 2.69 2.62 0 0 0
16/04/2015
2.66
 57,668 2.59 2.66 2.56 0 0 0
15/04/2015
2.59
 20,300 2.59 2.62 2.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |