CTCP Xây dựng Số 7 (vc7)

7.80
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
(2026-02-11) 		-0.60 -7.14% 3,463,300 -4,600 -0.1
7.40
9.10
7.80
2 tháng
(2026-01-12) 		-1.61 -17.07% 7,632,000 -42,200 -0.4
7.40
9.50
7.80
3 tháng
(2025-12-15) 		-1.99 -20.29% 12,573,600 -19,300 -0.2
7.40
9.88
7.80
6 tháng
(2025-09-15) 		-3.79 -32.70% 31,187,700 -255,700 -3.0
7.40
12.35
7.80
12 tháng
(2025-03-18) 		-2.37 -23.27% 112,158,900 -176,800 -0.7
6.46
12.73
7.80
24 tháng
(2024-03-25) 		-5.50 -41.35% 253,641,861 -294,500 -3.1
6.46
14.35
7.80
36 tháng
(2023-03-29) 		2.26 40.87% 372,237,132 -18,502 0.3
5.54
27.28
7.80
60 tháng
(2021-04-08) 		-2.57 -24.75% 467,478,517 -19,492 0.1
3.66
27.28
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2009
2.70
 34,200 2.82 2.84 2.57 0 0 0
15/05/2009
2.82
 18,800 2.74 2.82 2.72 0 0 0
14/05/2009
2.74
 8,900 2.80 2.80 2.70 0 0 0
13/05/2009
2.80
 55,800 2.72 2.80 2.67 0 0 0
12/05/2009
2.72
 28,700 2.57 2.72 2.51 0 0 0
11/05/2009
2.57
 8,700 2.67 2.72 2.51 0 0 0
08/05/2009
2.67
 18,000 2.70 2.76 2.51 0 0 0
07/05/2009
2.70
 10,900 2.67 2.74 2.59 0 0 0
06/05/2009
2.67
 4,400 2.67 2.95 2.63 0 0 0
05/05/2009
2.67
 38,900 2.67 2.84 2.55 0 0 0
04/05/2009
2.67
 28,700 2.51 2.67 2.63 0 0 0
29/04/2009
2.51
 4,500 2.46 2.51 2.48 0 0 0
28/04/2009
2.46
 6,000 2.48 2.53 2.46 0 0 0
27/04/2009
2.48
 6,400 2.48 2.72 2.48 0 0 0
24/04/2009
2.48
 5,600 2.55 2.72 2.48 0 0 0
23/04/2009
2.55
 9,600 2.46 2.61 2.42 0 0 0
22/04/2009
2.46
 18,400 2.38 2.48 2.40 0 0 0
21/04/2009
2.38
 10,100 2.46 2.46 2.30 0 0 0
20/04/2009
2.46
 9,500 2.53 2.76 2.46 0 0 0
17/04/2009
2.53
 22,100 2.63 2.78 2.48 0 0 0
16/04/2009
2.63
 5,300 2.57 2.74 2.53 0 0 0
15/04/2009
2.57
 14,300 2.74 2.78 2.55 0 0 0
14/04/2009
2.74
 30,500 2.78 2.91 2.72 0 0 0
13/04/2009
2.78
 54,800 2.61 2.78 2.57 0 0 0
10/04/2009
2.61
 31,400 2.55 2.65 2.57 0 0 0
09/04/2009
2.55
 2,500 2.48 2.65 2.53 0 0 0
08/04/2009
2.48
 16,200 2.61 2.65 2.48 0 0 0
07/04/2009
2.61
 23,600 2.53 2.65 2.40 0 0 0
03/04/2009
2.53
 30,500 2.51 2.65 2.36 0 0 0
02/04/2009
2.51
 6,000 2.55 2.70 2.51 0 0 0
01/04/2009
2.55
 8,800 2.57 2.65 2.53 0 0 0
31/03/2009: Cổ tức tiền mặt tỉ lệ: 15%
31/03/2009
2.57
 4,600 2.55 2.65 2.38 0 0 0
30/03/2009
2.55
 17,000 2.57 2.59 2.53 0 0 0
27/03/2009
2.57
 13,500 2.59 2.59 2.53 0 0 0
26/03/2009
2.59
 25,100 2.57 2.68 2.45 0 0 0
25/03/2009
2.57
 17,400 2.68 2.68 2.57 0 0 0
24/03/2009
2.68
 41,600 2.62 2.74 2.66 0 0 0
23/03/2009
2.62
 17,700 2.62 2.77 2.62 0 0 0
20/03/2009
2.62
 51,100 2.45 2.66 2.59 0 0 0
19/03/2009
2.45
 51,200 2.40 2.51 2.44 0 0 0
18/03/2009
2.40
 9,000 2.29 2.40 2.34 0 0 0
17/03/2009
2.29
 18,700 2.19 2.32 2.17 0 0 0
16/03/2009
2.19
 6,400 2.12 2.23 2.12 0 0 0
13/03/2009
2.12
 3,200 2.15 2.23 2.12 0 0 0
12/03/2009
2.15
 2,200 2.19 2.25 2.15 0 0 0
11/03/2009
2.19
 4,500 2.19 2.29 2.19 0 0 0
10/03/2009
2.19
 5,700 2.17 2.23 2.15 0 0 0
09/03/2009
2.17
 6,000 2.14 2.19 2.04 0 0 0
06/03/2009
2.14
 3,600 2.17 2.21 2.10 0 0 0
05/03/2009
2.17
 4,300 2.19 2.34 2.08 0 0 0
04/03/2009
2.19
 500 2.15 2.19 2.19 0 0 0
03/03/2009
2.15
 500 2.15 2.15 2.15 0 0 0
02/03/2009
2.15
 2,300 2.19 2.19 2.12 0 0 0
27/02/2009
2.19
 8,800 2.10 2.27 2.06 0 0 0
26/02/2009
2.10
 600 2.08 2.19 2.10 0 0 0
25/02/2009
2.08
 2,800 1.99 2.12 2.08 0 0 0
24/02/2009
1.99
 3,500 2.14 2.17 1.99 0 0 0
23/02/2009
2.14
 1,800 2.06 2.17 2.06 0 0 0
20/02/2009
2.06
 1,400 2.14 2.17 2.06 0 0 0
19/02/2009
2.14
 5,100 2.15 2.21 2.14 0 0 0
18/02/2009
2.15
 4,600 2.15 2.23 2.06 0 0 0
17/02/2009
2.15
 1,400 2.14 2.23 2.10 0 0 0
16/02/2009
2.14
 1,400 2.23 2.23 2.14 0 0 0
13/02/2009
2.23
 600 2.19 2.23 2.23 0 0 0
12/02/2009
2.19
 3,100 2.15 2.25 2.06 0 0 0
11/02/2009
2.15
 3,000 2.15 2.15 2.08 0 0 0
10/02/2009
2.15
 5,000 2.17 2.25 2.04 0 0 0
09/02/2009
2.17
 1,600 2.17 2.17 2.17 0 0 0
06/02/2009
2.17
 8,300 2.19 2.19 2.02 0 0 0
05/02/2009
2.19
 2,300 2.15 2.19 2.17 0 0 0
04/02/2009
2.15
 5,500 2.21 2.21 2.12 0 0 0
03/02/2009
2.21
 2,000 2.23 2.23 2.14 0 0 0
02/02/2009
2.23
 3,000 2.21 2.34 2.08 0 0 0
23/01/2009
2.21
 3,500 2.21 2.23 2.19 0 0 0
22/01/2009
2.21
 2,200 2.23 2.23 2.19 0 0 0
21/01/2009
2.23
 5,400 2.19 2.23 2.12 0 0 0
20/01/2009
2.19
 3,200 2.25 2.25 2.06 0 0 0
19/01/2009
2.25
 8,100 2.17 2.25 2.04 0 0 0
16/01/2009
2.17
 8,600 2.21 2.32 2.10 0 0 0
15/01/2009
2.21
 3,000 2.21 2.29 2.21 0 0 0
14/01/2009
2.21
 4,400 2.15 2.30 2.12 0 0 0
13/01/2009
2.15
 8,300 2.21 2.34 2.14 0 0 0
12/01/2009
2.21
 4,300 2.12 2.27 2.21 0 0 0
09/01/2009
2.12
 7,600 2.23 2.30 2.08 0 0 0
08/01/2009
2.23
 3,100 2.17 2.27 2.21 0 0 0
07/01/2009
2.17
 3,300 2.14 2.25 2.17 0 0 0
06/01/2009
2.14
 6,000 2.17 2.25 2.06 0 0 0
05/01/2009
2.17
 6,200 2.10 2.23 2.04 0 0 0
02/01/2009
2.10
 9,400 2.00 2.14 1.91 0 0 0
31/12/2008
2.00
 11,600 2.00 2.08 2.00 0 0 0
30/12/2008
2.00
 3,300 1.97 2.00 1.95 0 0 0
29/12/2008
1.97
 1,400 1.97 2.02 1.97 0 0 0
26/12/2008
1.97
 4,100 2.00 2.06 1.97 0 0 0
25/12/2008
2.00
 500 2.00 2.00 2.00 0 0 0
24/12/2008
2.00
 4,100 2.00 2.04 1.87 0 0 0
23/12/2008
2.00
 3,000 2.04 2.04 1.97 0 0 0
22/12/2008
2.04
 4,500 1.87 2.04 1.87 0 0 0
19/12/2008
1.87
 7,000 1.99 2.00 1.87 0 0 0
18/12/2008
1.99
 6,800 1.87 2.06 1.93 0 0 0
17/12/2008
1.87
 4,300 1.97 2.00 1.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |