CTCP Xây dựng Số 7 (vc7)

10.70
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
(2025-11-05) 		0 0% 2,843,500 -46,900 -0.5
10.40
10.90
10.70
2 tháng
(2025-10-06) 		-1.20 -10.08% 10,623,700 -84,700 -1.1
9.90
11.90
10.70
3 tháng
(2025-09-08) 		-1.10 -9.32% 20,000,600 -230,900 -2.8
9.90
13
10.70
6 tháng
(2025-06-09) 		1.60 17.58% 71,417,700 -10,000 -0.3
8.70
13.40
10.70
12 tháng
(2024-12-10) 		-1.30 -10.83% 149,392,934 -9,700 0.9
6.80
14.90
10.70
24 tháng
(2023-12-18) 		-4 -27.21% 275,179,423 20,600 0.9
6.80
15.40
10.70
36 tháng
(2022-12-21) 		4.79 80.92% 364,406,066 21,008 0.7
5.57
28.71
10.70
60 tháng
(2020-12-31) 		6.23 139.21% 459,075,633 19,608 0.5
3.86
28.71
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
3.03
 1,649 3.36 3.36 3.03 0 0 0
23/06/2020
3.36
 100 3.29 3.36 3.36 0 0 0
22/06/2020
3.29
 5,800 3.03 3.29 3.23 0 0 0
19/06/2020
3.03
 1,900 3.23 3.23 3.03 0 0 0
18/06/2020
3.23
 170 3.23 3.23 3.23 0 0 0
17/06/2020
3.23
 1,700 3.23 3.23 3.23 0 0 0
16/06/2020
3.23
 700 3.23 3.23 3.23 0 0 0
15/06/2020
3.23
 1,100 3.55 3.55 3.23 0 0 0
12/06/2020
3.55
 0 3.55 3.55 3.55 0 0 0
11/06/2020
3.55
 13,300 3.61 3.61 3.29 0 0 0
10/06/2020
3.61
 3,100 3.42 3.61 3.42 0 0 0
09/06/2020
3.42
 300 3.55 3.55 3.29 0 0 0
08/06/2020
3.55
 2,628 3.42 3.55 3.55 0 0 0
05/06/2020
3.42
 2,500 3.55 3.55 3.42 0 0 0
04/06/2020
3.55
 1,100 3.61 3.61 3.49 0 0 0
03/06/2020
3.61
 3,500 3.61 3.74 3.55 0 0 0
02/06/2020
3.61
 2,500 3.61 3.61 3.55 0 0 0
01/06/2020
3.61
 3,900 3.49 3.61 3.29 0 0 0
29/05/2020
3.49
 400 3.61 3.61 3.36 0 0 0
28/05/2020
3.61
 3,600 3.74 3.74 3.42 0 0 0
27/05/2020
3.74
 300 3.81 3.81 3.49 0 0 0
26/05/2020
3.81
 200 3.81 3.81 3.81 0 0 0
25/05/2020
3.81
 3,090 4.20 4.45 3.81 0 0 0
22/05/2020
4.20
 8,300 4.13 4.26 4.13 8,000 0 0.1
21/05/2020
4.13
 18,200 3.87 4.20 3.61 17,000 0 0.1
20/05/2020
3.87
 100 3.68 3.87 3.87 0 0 0
19/05/2020
3.68
 1,320 3.81 4.00 3.49 0 0 0
18/05/2020
3.81
 132 3.68 3.81 3.81 0 0 0
15/05/2020
3.68
 164 3.61 3.68 3.68 0 0 0
14/05/2020
3.61
 28,140 3.49 3.74 3.23 0 0 0
13/05/2020
3.49
 100 3.36 3.49 3.49 0 0 0
12/05/2020
3.36
 4,900 3.23 3.36 3.23 0 0 0
11/05/2020
3.23
 7,246 3.42 3.42 3.10 0 0 0
08/05/2020
3.42
 15,038 3.16 3.42 3.16 0 0 0
07/05/2020
3.16
 1,400 2.90 3.16 2.90 0 0 0
06/05/2020
2.90
 39,000 2.65 2.90 2.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |