CTCP Xây dựng Số 7 (vc7)

7.80
-0.10
(-1.27%)
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
(2026-03-30) 		-0.20 -2.47% 2,100,800 -19,100 -0.4
7.80
8.30
7.80
2 tháng
(2026-03-02) 		-0.90 -10.23% 5,528,800 -26,100 -0.4
7.40
8.80
7.80
3 tháng
(2026-01-29) 		-0.50 -5.95% 8,732,700 -41,300 -0.5
7.40
9.10
7.80
6 tháng
(2025-10-31) 		-2.36 -23% 20,661,100 -143,400 -1.6
7.40
10.36
7.80
12 tháng
(2025-05-05) 		0.39 5.26% 100,927,200 -245,400 -0.9
7.40
12.73
7.80
24 tháng
(2024-05-09) 		-3.50 -30.70% 227,715,178 -101,100 -0.5
6.46
14.16
7.80
36 tháng
(2023-05-15) 		0.65 9.01% 370,914,111 -39,886 -0.0
6.46
27.28
7.80
60 tháng
(2021-05-25) 		-0.73 -8.43% 469,145,541 -36,292 -0.2
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)
02/07/2009
2.93
 5,600 2.88 3.07 2.84 0 0 0
01/07/2009
2.88
 6,000 3.03 3.03 2.86 0 0 0
30/06/2009
3.03
 7,800 3.24 3.35 3.03 0 0 0
29/06/2009
3.24
 6,500 3.10 3.24 3.16 0 0 0
26/06/2009
3.10
 9,300 3.16 3.37 3.10 0 0 0
25/06/2009
3.16
 3,900 3.26 3.37 3.16 0 0 0
24/06/2009
3.26
 12,600 3.03 3.26 3.10 0 0 0
23/06/2009
3.03
 17,800 3.24 3.24 3.03 0 0 0
22/06/2009
3.24
 5,100 3.37 3.37 3.24 0 0 0
19/06/2009
3.37
 18,700 3.35 3.52 3.31 0 0 0
18/06/2009
3.35
 5,200 3.35 3.35 3.26 0 0 0
17/06/2009
3.35
 40,100 3.33 3.35 3.12 0 0 0
16/06/2009
3.33
 27,200 3.56 3.58 3.33 0 0 0
15/06/2009
3.56
 15,500 3.71 3.77 3.56 0 0 0
12/06/2009
3.71
 35,800 3.83 4.04 3.62 0 0 0
11/06/2009
3.83
 45,500 3.77 4.00 3.79 0 0 0
10/06/2009
3.77
 62,700 3.96 4.21 3.77 0 0 0
09/06/2009
3.96
 62,400 3.92 4.15 3.87 0 0 0
08/06/2009
3.92
 34,300 3.66 3.92 3.85 0 0 0
05/06/2009
3.66
 132,500 3.41 3.66 3.43 0 0 0
04/06/2009
3.41
 65,600 3.26 3.50 3.16 0 0 0
03/06/2009
3.26
 11,000 3.41 3.45 3.26 0 0 0
02/06/2009
3.41
 21,800 3.37 3.52 3.41 0 0 0
01/06/2009
3.37
 31,200 3.14 3.37 3.16 0 0 0
29/05/2009
3.14
 30,400 3.14 3.31 2.99 0 0 0
28/05/2009
3.14
 23,300 3.37 3.37 3.14 0 0 0
27/05/2009
3.37
 18,200 3.45 3.75 3.33 0 0 0
26/05/2009
3.45
 57,400 3.41 3.60 3.41 0 0 0
25/05/2009
3.41
 103,000 3.26 3.41 3.22 0 0 0
22/05/2009
3.26
 78,400 3.12 3.33 2.95 0 0 0
21/05/2009
3.12
 47,400 2.95 3.12 2.91 0 0 0
20/05/2009
2.95
 53,500 2.84 2.95 2.82 0 0 0
19/05/2009
2.84
 79,500 2.70 2.84 2.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |