CTCP Xây dựng Số 7 (vc7)

8.30
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
(2026-09-04) 		-1.10 -15.28% 1,269,500 -11,600 -0.1
6.10
8.30
8.30
2 tháng
(2026-08-05) 		-1.30 -17.57% 3,135,500 -9,600 -0.1
6.10
8.30
8.30
3 tháng
(2026-07-06) 		-2.10 -25.61% 4,868,900 -1,300 0.0
6.10
8.30
8.30
6 tháng
(2026-04-07) 		-1.90 -23.75% 12,284,600 -25,800 -0.2
6.10
9
8.30
12 tháng
(2025-10-09) 		-4.92 -44.65% 38,238,800 -55,200 -0.7
6.10
11.12
8.30
24 tháng
(2024-10-14) 		-2.36 -27.85% 190,096,695 -42,400 -1.1
6.10
14.16
8.30
36 tháng
(2023-10-20) 		-10.43 -63.10% 320,133,070 -71,600 -1.7
5.54
21.57
8.30
60 tháng
(2021-11-01) 		-12.95 -67.99% 453,832,709 -87,190 -2.3
3.66
27.28
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2020
2.83
 2,100 2.83 2.83 2.83 0 0 0
09/10/2020
2.96
 0 2.96 2.96 2.96 0 0 0
08/10/2020
2.96
 122 2.96 2.96 2.96 0 0 0
07/10/2020
2.96
 6,300 2.90 2.96 2.77 0 0 0
06/10/2020
2.90
 7,500 2.96 2.96 2.90 0 0 0
05/10/2020
3.03
 1,300 2.90 3.03 2.90 0 0 0
02/10/2020
3.03
 800 3.03 3.03 3.03 0 0 0
01/10/2020
3.03
 1,600 2.90 3.03 2.90 0 0 0
30/09/2020
3.03
 2,070 2.83 3.03 2.83 200 0 0.0
29/09/2020
2.83
 6,110 3.09 3.09 2.83 0 0 0
28/09/2020
2.96
 5,000 3.09 3.09 2.96 0 0 0
25/09/2020
3.15
 600 3.03 3.15 3.03 0 0 0
24/09/2020
3.15
 1,800 3.15 3.15 3.15 0 0 0
23/09/2020
3.15
 3,400 3.15 3.15 3.03 0 0 0
22/09/2020
3.15
 6,100 3.09 3.15 3.03 0 0 0
21/09/2020
3.15
 6,700 3.22 3.22 3.03 0 0 0
18/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
18/09/2020
3.22
 800 3.03 3.22 3.03 0 0 0
17/09/2020
3.07
 40,700 3.00 3.07 2.88 0 0 0
16/09/2020
2.88
 10,230 2.94 2.94 2.88 0 0 0
15/09/2020
2.94
 1,400 3.00 3.00 2.88 0 0 0
14/09/2020
3.00
 16,300 3.00 3.00 2.88 0 0 0
11/09/2020
3.00
 1,100 3.00 3.07 3.00 0 0 0
10/09/2020
3.07
 31,610 2.94 3.07 2.82 0 0 0
09/09/2020
3.00
 1,100 2.88 3.00 2.88 0 0 0
08/09/2020
3.00
 9,200 2.94 3.00 2.88 0 0 0
07/09/2020
3.00
 2,639 2.94 3.00 2.82 0 0 0
04/09/2020
3.00
 1,641 3.07 3.07 2.82 0 0 0
03/09/2020
2.94
 13,600 2.82 2.94 2.82 0 0 0
01/09/2020
2.82
 15,256 2.76 2.82 2.76 0 0 0
31/08/2020
2.58
 7,400 2.76 2.76 2.58 0 0 0
28/08/2020
2.76
 8,000 2.88 2.88 2.70 0 0 0
27/08/2020
2.82
 6,600 2.70 2.88 2.70 0 0 0
26/08/2020
2.64
 11,621 2.64 2.64 2.64 0 0 0
25/08/2020
2.76
 25,200 2.64 2.76 2.64 0 0 0
24/08/2020
2.58
 6,800 2.64 2.82 2.58 0 0 0
21/08/2020
2.76
 4,300 2.70 2.76 2.70 0 0 0
20/08/2020
2.58
 12,952 2.64 2.70 2.58 0 0 0
19/08/2020
2.82
 5,800 2.70 2.82 2.45 0 0 0
18/08/2020
2.70
 29,900 2.58 2.70 2.51 0 0 0
17/08/2020
2.76
 5,000 2.64 2.76 2.58 0 0 0
14/08/2020
2.82
 16,424 2.82 2.82 2.64 0 0 0
13/08/2020
2.88
 200 3.00 3.00 2.88 0 0 0
12/08/2020
2.82
 7,800 2.82 2.88 2.82 0 0 0
11/08/2020
2.94
 16,500 3.07 3.07 2.82 0 10,000 0.0
10/08/2020
2.82
 9,700 2.82 2.82 2.58 0 0 0
07/08/2020
2.58
 6,306 2.64 2.76 2.58 0 0 0
06/08/2020
2.82
 10,900 2.82 2.82 2.82 0 0 0
05/08/2020
3.13
 100 3.13 3.13 3.13 0 0 0
04/08/2020
3.00
 400 3.07 3.07 3.00 0 0 0
03/08/2020
2.94
 100 2.94 2.94 2.94 0 0 0
31/07/2020
2.70
 0 2.70 2.70 2.70 0 0 0
30/07/2020
2.70
 100 2.70 2.70 2.70 0 0 0
29/07/2020
2.94
 0 2.94 2.94 2.94 0 0 0
28/07/2020
2.94
 0 2.94 2.94 2.94 0 0 0
27/07/2020
2.94
 102 2.94 2.94 2.94 0 0 0
24/07/2020
2.76
 800 2.76 2.76 2.76 0 0 0
23/07/2020
3.00
 0 3.00 3.00 3.00 0 0 0
22/07/2020
3.00
 0 3.00 3.00 3.00 0 0 0
21/07/2020
3.00
 600 3.00 3.00 3.00 0 0 0
20/07/2020
3.00
 200 3.00 3.00 3.00 0 0 0
17/07/2020
3.00
 0 3.00 3.00 3.00 0 0 0
16/07/2020
3.00
 100 3.00 3.00 3.00 0 0 0
15/07/2020
2.76
 1,716 2.82 2.82 2.76 0 0 0
14/07/2020
2.94
 1,100 2.94 2.94 2.94 0 0 0
13/07/2020
3.07
 2,000 3.07 3.07 3.07 0 0 0
10/07/2020
2.82
 154 2.82 2.82 2.82 0 0 0
09/07/2020
2.82
 232 2.82 2.82 2.82 0 0 0
08/07/2020
3.00
 0 3.00 3.00 3.00 0 0 0
07/07/2020
3.00
 5,200 2.94 3.00 2.76 0 0 0
06/07/2020
2.94
 100 2.94 2.94 2.94 0 0 0
03/07/2020
2.70
 179 2.70 2.70 2.70 0 0 0
02/07/2020
2.88
 400 2.88 2.88 2.88 0 0 0
01/07/2020
2.88
 20 2.88 2.88 2.88 0 0 0
30/06/2020
2.88
 0 2.88 2.88 2.88 0 0 0
29/06/2020
2.88
 200 2.88 2.88 2.88 0 0 0
26/06/2020
2.76
 100 2.76 2.76 2.76 0 0 0
25/06/2020
2.88
 12 2.88 2.88 2.88 0 0 0
24/06/2020
2.88
 1,649 3.13 3.13 2.88 0 0 0
23/06/2020
3.19
 100 3.19 3.19 3.19 0 0 0
22/06/2020
3.13
 5,800 3.07 3.13 3.07 0 0 0
19/06/2020
2.88
 1,900 2.88 2.88 2.88 0 0 0
18/06/2020
3.07
 170 3.07 3.07 3.07 0 0 0
17/06/2020
3.07
 1,700 3.07 3.07 3.07 0 0 0
16/06/2020
3.07
 700 3.07 3.07 3.07 0 0 0
15/06/2020
3.07
 1,100 3.07 3.07 3.07 0 0 0
12/06/2020
3.37
 0 3.37 3.37 3.37 0 0 0
11/06/2020
3.37
 13,300 3.43 3.43 3.13 0 0 0
10/06/2020
3.43
 3,100 3.25 3.43 3.25 0 0 0
09/06/2020
3.25
 300 3.13 3.25 3.13 0 0 0
08/06/2020
3.37
 2,628 3.37 3.37 3.37 0 0 0
05/06/2020
3.25
 2,500 3.37 3.37 3.25 0 0 0
04/06/2020
3.37
 1,100 3.43 3.43 3.31 0 0 0
03/06/2020
3.43
 3,500 3.37 3.56 3.37 0 0 0
02/06/2020
3.43
 2,500 3.37 3.43 3.37 0 0 0
01/06/2020
3.43
 3,900 3.13 3.43 3.13 0 0 0
29/05/2020
3.31
 400 3.37 3.37 3.19 0 0 0
28/05/2020
3.43
 3,600 3.31 3.43 3.25 0 0 0
27/05/2020
3.56
 300 3.31 3.56 3.31 0 0 0
26/05/2020
3.62
 200 3.62 3.62 3.62 0 0 0
25/05/2020
3.62
 3,090 4.23 4.23 3.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc