CTCP Xây dựng Số 7 (vc7)

8.10
-0.20
(-2.41%)
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)
02/08/2019
4.60
 3,600 4.48 4.60 4.48 0 0 0
01/08/2019: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
01/08/2019
4.66
 13,800 4.35 4.66 4.35 0 1,300 0.0
31/07/2019
4.30
 11,440 4.25 4.30 4.25 0 0 0
30/07/2019
4.25
 7,000 4.30 4.30 4.25 100 0 0.0
29/07/2019
4.30
 17,600 4.30 4.30 4.25 0 0 0
26/07/2019
4.30
 17,900 4.30 4.30 4.25 0 0 0
25/07/2019
4.36
 20,200 4.30 4.36 4.25 0 0 0
24/07/2019
4.30
 15,650 4.30 4.30 4.19 0 0 0
23/07/2019
4.30
 11,831 4.25 4.30 4.25 0 0 0
22/07/2019
4.25
 17,550 4.30 4.30 4.25 500 0 0.0
19/07/2019
4.30
 13,700 4.30 4.36 4.25 0 0 0
18/07/2019
4.30
 16,900 4.30 4.30 4.25 0 0 0
17/07/2019
4.30
 12,671 4.30 4.30 4.25 0 0 0
16/07/2019
4.30
 16,500 4.25 4.36 4.25 0 0 0
15/07/2019
4.25
 19,806 4.30 4.30 4.25 400 0 0.0
12/07/2019
4.30
 14,600 4.30 4.30 4.30 0 0 0
11/07/2019
4.30
 16,612 4.36 4.36 4.30 400 0 0.0
10/07/2019
4.41
 15,058 4.36 4.41 4.30 0 0 0
09/07/2019
4.36
 20,200 4.36 4.41 4.30 0 0 0
08/07/2019
4.30
 13,514 4.30 4.36 4.30 0 0 0
05/07/2019
4.36
 12,500 4.36 4.41 4.30 0 0 0
04/07/2019
4.36
 14,200 4.36 4.41 4.36 0 0 0
03/07/2019
4.30
 12,700 4.30 4.36 4.30 0 0 0
02/07/2019
4.30
 18,620 4.36 4.36 4.30 0 0 0
01/07/2019
4.41
 13,800 4.36 4.41 4.30 0 0 0
28/06/2019
4.36
 20,310 4.30 4.36 4.30 0 0 0
27/06/2019
4.30
 16,900 4.30 4.30 4.25 0 0 0
26/06/2019
4.36
 18,600 4.36 4.41 4.30 0 0 0
25/06/2019
4.36
 18,600 4.30 4.36 4.30 0 0 0
24/06/2019
4.36
 10,578 4.36 4.41 4.30 0 0 0
21/06/2019
4.36
 13,800 4.41 4.41 4.36 0 0 0
20/06/2019
4.41
 18,120 4.41 4.58 4.36 0 0 0
19/06/2019
4.41
 13,812 4.36 4.41 4.36 0 0 0
18/06/2019
4.36
 20,900 4.36 4.36 4.30 0 0 0
17/06/2019
4.36
 28,000 4.30 4.36 4.25 0 0 0
14/06/2019
4.30
 68,400 4.30 4.36 4.30 0 0 0
13/06/2019
4.30
 36,900 4.30 4.36 4.30 0 0 0
12/06/2019
4.30
 32,200 4.36 4.41 4.30 0 0 0
11/06/2019
4.41
 20,700 4.36 4.47 4.36 0 0 0
10/06/2019
4.41
 23,400 4.41 4.47 4.41 0 0 0
07/06/2019
4.41
 36,332 4.36 4.47 4.36 0 0 0
06/06/2019
4.36
 22,600 4.41 4.47 4.36 0 0 0
05/06/2019
4.41
 17,900 4.47 4.47 4.36 0 0 0
04/06/2019
4.41
 51,132 4.41 4.52 4.41 0 0 0
03/06/2019
4.36
 26,200 4.52 4.52 4.36 0 0 0
31/05/2019
4.58
 27,910 4.69 4.69 4.52 0 0 0
30/05/2019
4.80
 22,492 4.80 4.80 4.58 0 0 0
29/05/2019
4.86
 30,860 4.91 4.91 4.86 0 0 0
28/05/2019
4.86
 141,940 4.47 4.86 4.47 0 0 0
27/05/2019
4.41
 38,100 4.36 4.41 4.30 0 0 0
24/05/2019
4.30
 29,600 4.36 4.41 4.30 0 0 0
23/05/2019
4.36
 28,500 4.36 4.41 4.30 0 0 0
22/05/2019
4.41
 43,550 4.36 4.41 4.30 0 0 0
21/05/2019
4.36
 33,100 4.36 4.36 4.30 0 0 0
20/05/2019
4.41
 37,800 4.36 4.41 4.30 0 0 0
17/05/2019
4.36
 36,200 4.36 4.36 4.30 0 0 0
16/05/2019
4.36
 31,400 4.36 4.41 4.36 0 0 0
15/05/2019
4.41
 32,400 4.36 4.41 4.36 0 0 0
14/05/2019
4.30
 30,800 4.30 4.36 4.30 0 0 0
13/05/2019
4.41
 48,200 4.36 4.41 4.30 0 0 0
10/05/2019
4.36
 29,100 4.30 4.36 4.30 0 0 0
09/05/2019
4.30
 54,900 4.30 4.30 4.25 0 0 0
08/05/2019
4.30
 110,600 4.25 4.36 4.25 0 0 0
07/05/2019
4.30
 56,500 4.30 4.41 4.30 0 0 0
06/05/2019
4.30
 42,300 4.30 4.30 4.25 0 0 0
03/05/2019
4.36
 43,800 4.30 4.36 4.25 0 0 0
02/05/2019
4.30
 31,600 4.25 4.36 4.25 0 0 0
26/04/2019
4.30
 23,400 4.36 4.41 4.30 0 0 0
25/04/2019
4.36
 34,300 4.64 4.64 4.14 0 0 0
24/04/2019
4.25
 43,100 4.25 4.36 4.19 0 0 0
23/04/2019
4.25
 50,900 4.36 4.36 4.19 0 0 0
22/04/2019
4.36
 62,600 4.25 4.47 4.19 0 0 0
19/04/2019
4.25
 31,650 4.30 4.36 4.25 0 0 0
18/04/2019
4.30
 45,300 4.30 4.36 4.19 0 0 0
17/04/2019
4.30
 32,318 4.30 4.36 4.19 0 0 0
16/04/2019
4.25
 45,900 4.30 4.41 4.25 0 0 0
12/04/2019
4.41
 60,500 4.36 4.41 4.30 0 0 0
11/04/2019
4.36
 23,100 4.36 4.41 4.36 0 0 0
10/04/2019
4.47
 44,200 4.41 4.47 4.36 0 0 0
09/04/2019
4.47
 44,400 4.64 4.69 4.47 0 0 0
08/04/2019
4.58
 124,200 4.41 4.58 4.36 0 0 0
05/04/2019
4.41
 28,900 4.41 4.52 4.36 0 0 0
04/04/2019
4.41
 58,800 4.52 4.58 4.36 0 0 0
03/04/2019
4.52
 39,900 4.58 4.64 4.47 0 0 0
02/04/2019
4.64
 29,300 4.47 4.64 4.36 0 0 0
01/04/2019
4.47
 38,546 4.64 4.69 4.41 0 0 0
29/03/2019
4.58
 32,700 4.64 4.69 4.58 0 0 0
28/03/2019
4.69
 77,225 4.69 4.75 4.47 0 0 0
27/03/2019
4.75
 50,700 4.69 4.75 4.64 0 0 0
26/03/2019
4.69
 36,100 4.69 4.75 4.58 0 0 0
25/03/2019
4.69
 33,500 4.69 4.69 4.58 0 0 0
22/03/2019
4.75
 35,250 4.52 4.75 4.52 0 0 0
21/03/2019
4.52
 60,800 4.69 4.69 4.52 0 1,500 0.0
20/03/2019
4.75
 34,268 4.69 4.75 4.58 0 0 0
19/03/2019
4.75
 36,300 4.80 4.86 4.52 0 0 0
18/03/2019
4.80
 38,500 4.80 4.86 4.75 0 0 0
15/03/2019
4.86
 47,600 4.75 4.86 4.64 0 0 0
14/03/2019
4.69
 54,900 4.75 4.86 4.69 0 0 0
13/03/2019
4.75
 51,701 4.86 5.19 4.75 0 0 0
12/03/2019
4.91
 51,200 4.91 4.97 4.80 0 0 0

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