CTCP Xây dựng Số 7 (vc7)

8.40
-0.40
(-4.55%)
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)
12/11/2020
2.78
 3,000 2.64 2.78 2.78 0 0 0
11/11/2020
2.64
 4,500 2.71 2.71 2.64 0 0 0
10/11/2020
2.71
 800 2.71 2.71 2.71 0 0 0
09/11/2020
2.71
 810 2.85 2.85 2.71 0 0 0
06/11/2020
2.85
 1,100 2.71 2.85 2.71 0 0 0
05/11/2020
2.71
 15,700 2.85 2.85 2.71 0 0 0
04/11/2020
2.85
 320 2.85 2.85 2.85 0 0 0
03/11/2020
2.85
 6,700 2.85 2.85 2.71 0 0 0
02/11/2020
2.85
 2,100 2.85 2.85 2.71 0 0 0
30/10/2020
2.85
 0 2.85 2.85 2.85 0 0 0
29/10/2020
2.85
 10,600 2.85 2.85 2.58 0 300 -0.0
28/10/2020
2.85
 1,600 2.71 2.98 2.51 0 0 0
27/10/2020
2.71
 4,300 2.91 2.91 2.71 0 0 0
26/10/2020
2.91
 1,200 3.12 3.12 2.91 0 0 0
23/10/2020
3.12
 3,100 3.05 3.12 2.98 0 0 0
22/10/2020
3.05
 0 3.05 3.05 3.05 0 0 0
21/10/2020
3.05
 0 3.05 3.05 3.05 0 0 0
20/10/2020
3.05
 0 3.05 3.05 3.05 0 0 0
19/10/2020
3.05
 800 3.12 3.12 3.05 0 0 0
16/10/2020
3.12
 2,900 3.12 3.12 2.85 0 0 0
15/10/2020
3.12
 1,100 3.12 3.12 3.05 0 0 0
14/10/2020
3.12
 0 3.12 3.12 3.12 0 0 0
13/10/2020
3.12
 1,500 2.98 3.12 3.05 0 0 0
12/10/2020
2.98
 2,100 3.12 3.12 2.98 0 0 0
09/10/2020
3.12
 0 3.12 3.12 3.12 0 0 0
08/10/2020
3.12
 122 3.12 3.12 3.12 0 0 0
07/10/2020
3.12
 6,300 3.05 3.12 2.91 0 0 0
06/10/2020
3.05
 7,500 3.19 3.19 3.05 0 0 0
05/10/2020
3.19
 1,300 3.19 3.19 3.05 0 0 0
02/10/2020
3.19
 800 3.19 3.19 3.19 0 0 0
01/10/2020
3.19
 1,600 3.19 3.19 3.05 0 0 0
30/09/2020
3.19
 2,070 2.98 3.19 2.98 200 0 0.0
29/09/2020
2.98
 6,110 3.12 3.25 2.98 0 0 0
28/09/2020
3.12
 5,000 3.32 3.32 3.12 0 0 0
25/09/2020
3.32
 600 3.32 3.32 3.19 0 0 0
24/09/2020
3.32
 1,800 3.32 3.32 3.32 0 0 0
23/09/2020
3.32
 3,400 3.32 3.32 3.19 0 0 0
22/09/2020
3.32
 6,100 3.32 3.32 3.19 0 0 0
21/09/2020
3.32
 6,700 3.39 3.39 3.19 0 0 0
18/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
18/09/2020
3.39
 800 3.23 3.39 3.19 0 0 0
17/09/2020
3.23
 40,700 3.03 3.23 3.03 0 0 0
16/09/2020
3.03
 10,230 3.10 3.10 3.03 0 0 0
15/09/2020
3.10
 1,400 3.16 3.16 3.03 0 0 0
14/09/2020
3.16
 16,300 3.16 3.16 3.03 0 0 0
11/09/2020
3.16
 1,100 3.23 3.23 3.16 0 0 0
10/09/2020
3.23
 31,610 3.16 3.23 2.97 0 0 0
09/09/2020
3.16
 1,100 3.16 3.16 3.03 0 0 0
08/09/2020
3.16
 9,200 3.16 3.16 3.03 0 0 0
07/09/2020
3.16
 2,639 3.16 3.16 2.97 0 0 0
04/09/2020
3.16
 1,641 3.10 3.23 2.97 0 0 0
03/09/2020
3.10
 13,600 2.97 3.10 2.97 0 0 0
01/09/2020
2.97
 15,256 2.71 2.97 2.90 0 0 0
31/08/2020
2.71
 7,400 2.90 2.90 2.71 0 0 0
28/08/2020
2.90
 8,000 2.97 3.03 2.84 0 0 0
27/08/2020
2.97
 6,600 2.78 3.03 2.84 0 0 0
26/08/2020
2.78
 11,621 2.90 2.90 2.78 0 0 0
25/08/2020
2.90
 25,200 2.71 2.90 2.78 0 0 0
24/08/2020
2.71
 6,800 2.90 2.97 2.71 0 0 0
21/08/2020
2.90
 4,300 2.71 2.90 2.84 0 0 0
20/08/2020
2.71
 12,952 2.97 2.97 2.71 0 0 0
19/08/2020
2.97
 5,800 2.84 2.97 2.58 0 0 0
18/08/2020
2.84
 29,900 2.90 2.90 2.65 0 0 0
17/08/2020
2.90
 5,000 2.97 2.97 2.71 0 0 0
14/08/2020
2.97
 16,424 3.03 3.03 2.78 0 0 0
13/08/2020
3.03
 200 2.97 3.16 3.03 0 0 0
12/08/2020
2.97
 7,800 3.10 3.10 2.97 0 0 0
11/08/2020
3.10
 16,500 2.97 3.23 2.97 0 10,000 -0.0
10/08/2020
2.97
 9,700 2.71 2.97 2.71 0 0 0
07/08/2020
2.71
 6,306 2.97 2.97 2.71 0 0 0
06/08/2020
2.97
 10,900 3.29 3.29 2.97 0 0 0
05/08/2020
3.29
 100 3.16 3.29 3.29 0 0 0
04/08/2020
3.16
 400 3.10 3.23 3.16 0 0 0
03/08/2020
3.10
 100 2.84 3.10 3.10 0 0 0
31/07/2020
2.84
 0 2.84 2.84 2.84 0 0 0
30/07/2020
2.84
 100 3.10 3.10 2.84 0 0 0
29/07/2020
3.10
 0 3.10 3.10 3.10 0 0 0
28/07/2020
3.10
 0 3.10 3.10 3.10 0 0 0
27/07/2020
3.10
 102 2.90 3.10 3.10 0 0 0
24/07/2020
2.90
 800 3.16 3.16 2.90 0 0 0
23/07/2020
3.16
 0 3.16 3.16 3.16 0 0 0
22/07/2020
3.16
 0 3.16 3.16 3.16 0 0 0
21/07/2020
3.16
 600 3.16 3.16 3.16 0 0 0
20/07/2020
3.16
 200 3.16 3.16 3.16 0 0 0
17/07/2020
3.16
 0 3.16 3.16 3.16 0 0 0
16/07/2020
3.16
 100 2.90 3.16 3.16 0 0 0
15/07/2020
2.90
 1,716 3.10 3.10 2.90 0 0 0
14/07/2020
3.10
 1,100 3.23 3.23 3.10 0 0 0
13/07/2020
3.23
 2,000 2.97 3.23 3.23 0 0 0
10/07/2020
2.97
 154 2.97 2.97 2.97 0 0 0
09/07/2020
2.97
 232 3.16 3.16 2.97 0 0 0
08/07/2020
3.16
 0 3.16 3.16 3.16 0 0 0
07/07/2020
3.16
 5,200 3.10 3.16 2.90 0 0 0
06/07/2020
3.10
 100 2.84 3.10 3.10 0 0 0
03/07/2020
2.84
 179 3.03 3.03 2.84 0 0 0
02/07/2020
3.03
 400 3.03 3.03 3.03 0 0 0
01/07/2020
3.03
 20 3.03 3.03 3.03 0 0 0
30/06/2020
3.03
 0 3.03 3.03 3.03 0 0 0
29/06/2020
3.03
 200 2.90 3.03 3.03 0 0 0
26/06/2020
2.90
 100 3.03 3.03 2.90 0 0 0
25/06/2020
3.03
 12 3.03 3.03 3.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |