CTCP Xây dựng Số 7 (vc7)

7.70
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
(2026-02-23) 		-0.70 -8.24% 3,226,500 -4,600 -0.1
7.40
9.10
7.70
2 tháng
(2026-01-16) 		-1.51 -16.22% 6,901,400 -50,600 -0.5
7.40
9.50
7.70
3 tháng
(2025-12-17) 		-1.99 -20.29% 12,623,100 -24,800 -0.2
7.40
9.88
7.70
6 tháng
(2025-09-18) 		-3.60 -31.58% 30,026,400 -248,200 -2.9
7.40
12.35
7.70
12 tháng
(2025-03-24) 		-1.99 -20.29% 110,304,200 -13,800 1.1
6.46
12.73
7.70
24 tháng
(2024-03-27) 		-5.79 -42.58% 251,085,255 -265,800 -2.7
6.46
14.35
7.70
36 tháng
(2023-04-03) 		2.02 34.91% 372,314,713 -18,502 0.3
5.54
27.28
7.70
60 tháng
(2021-04-12) 		-2.31 -22.84% 467,586,508 -19,492 0.1
3.66
27.28
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2020
3.54
 12,600 3.73 3.80 3.41 0 0 0
22/12/2020
3.73
 87,471 3.41 3.73 3.41 0 0 0
21/12/2020
3.41
 64,176 3.15 3.41 2.96 0 1,000 -0.0
18/12/2020
3.15
 34,777 2.90 3.15 2.90 0 0 0
17/12/2020
2.90
 36,730 2.90 2.90 2.77 0 0 0
16/12/2020
2.90
 14,500 2.83 2.90 2.77 1,000 0 0.0
15/12/2020
2.83
 24,767 2.90 2.90 2.77 0 0 0
14/12/2020
2.90
 16,650 2.90 2.90 2.77 0 15,450 -0.1
11/12/2020
2.90
 31,600 2.77 2.96 2.77 600 0 0.0
10/12/2020
2.77
 7,220 2.77 2.83 2.77 0 0 0
09/12/2020
2.77
 7,500 2.77 2.83 2.77 0 0 0
08/12/2020
2.77
 5,470 2.77 2.77 2.64 0 300 -0.0
07/12/2020
2.77
 7,035 2.77 2.77 2.58 0 0 0
04/12/2020
2.77
 6,915 2.64 2.77 2.58 0 0 0
03/12/2020
2.64
 1,300 2.64 2.64 2.58 0 0 0
02/12/2020
2.64
 4,800 2.70 2.70 2.64 0 0 0
01/12/2020
2.70
 4,100 2.58 2.70 2.58 0 0 0
30/11/2020
2.58
 30,500 2.58 2.58 2.58 0 0 0
27/11/2020
2.58
 11,400 2.64 2.64 2.58 0 0 0
26/11/2020
2.64
 15,600 2.58 2.77 2.58 300 0 0.0
25/11/2020
2.58
 12,800 2.58 2.58 2.58 0 0 0
24/11/2020
2.58
 1,100 2.64 2.64 2.58 0 0 0
23/11/2020
2.64
 300 2.58 2.64 2.51 0 0 0
20/11/2020
2.58
 1,000 2.58 2.58 2.58 0 0 0
19/11/2020
2.58
 515 2.45 2.58 2.58 0 0 0
18/11/2020
2.45
 3,300 2.58 2.58 2.45 0 0 0
17/11/2020
2.58
 0 2.58 2.58 2.58 0 0 0
16/11/2020
2.58
 1,700 2.64 2.64 2.58 0 0 0
13/11/2020
2.64
 2,352 2.64 2.64 2.58 0 0 0
12/11/2020
2.64
 3,000 2.51 2.64 2.64 0 0 0
11/11/2020
2.51
 4,500 2.58 2.58 2.51 0 0 0
10/11/2020
2.58
 800 2.58 2.58 2.58 0 0 0
09/11/2020
2.58
 810 2.70 2.70 2.58 0 0 0
06/11/2020
2.70
 1,100 2.58 2.70 2.58 0 0 0
05/11/2020
2.58
 15,700 2.70 2.70 2.58 0 0 0
04/11/2020
2.70
 320 2.70 2.70 2.70 0 0 0
03/11/2020
2.70
 6,700 2.70 2.70 2.58 0 0 0
02/11/2020
2.70
 2,100 2.70 2.70 2.58 0 0 0
30/10/2020
2.70
 0 2.70 2.70 2.70 0 0 0
29/10/2020
2.70
 10,600 2.70 2.70 2.45 0 300 -0.0
28/10/2020
2.70
 1,600 2.58 2.83 2.38 0 0 0
27/10/2020
2.58
 4,300 2.77 2.77 2.58 0 0 0
26/10/2020
2.77
 1,200 2.96 2.96 2.77 0 0 0
23/10/2020
2.96
 3,100 2.90 2.96 2.83 0 0 0
22/10/2020
2.90
 0 2.90 2.90 2.90 0 0 0
21/10/2020
2.90
 0 2.90 2.90 2.90 0 0 0
20/10/2020
2.90
 0 2.90 2.90 2.90 0 0 0
19/10/2020
2.90
 800 2.96 2.96 2.90 0 0 0
16/10/2020
2.96
 2,900 2.96 2.96 2.70 0 0 0
15/10/2020
2.96
 1,100 2.96 2.96 2.90 0 0 0
14/10/2020
2.96
 0 2.96 2.96 2.96 0 0 0
13/10/2020
2.96
 1,500 2.83 2.96 2.90 0 0 0
12/10/2020
2.83
 2,100 2.96 2.96 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 3.03 3.03 2.90 0 0 0
05/10/2020
3.03
 1,300 3.03 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 3.03 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 2.96 3.09 2.83 0 0 0
28/09/2020
2.96
 5,000 3.15 3.15 2.96 0 0 0
25/09/2020
3.15
 600 3.15 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 3.15 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 3.06 3.22 3.03 0 0 0
17/09/2020
3.07
 40,700 2.88 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 3.07 3.07 3.00 0 0 0
10/09/2020
3.07
 31,610 3.00 3.07 2.82 0 0 0
09/09/2020
3.00
 1,100 3.00 3.00 2.88 0 0 0
08/09/2020
3.00
 9,200 3.00 3.00 2.88 0 0 0
07/09/2020
3.00
 2,639 3.00 3.00 2.82 0 0 0
04/09/2020
3.00
 1,641 2.94 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 2.58 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 2.82 2.88 2.70 0 0 0
27/08/2020
2.82
 6,600 2.64 2.88 2.70 0 0 0
26/08/2020
2.64
 11,621 2.76 2.76 2.64 0 0 0
25/08/2020
2.76
 25,200 2.58 2.76 2.64 0 0 0
24/08/2020
2.58
 6,800 2.76 2.82 2.58 0 0 0
21/08/2020
2.76
 4,300 2.58 2.76 2.70 0 0 0
20/08/2020
2.58
 12,952 2.82 2.82 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 2.76 2.76 2.51 0 0 0
17/08/2020
2.76
 5,000 2.82 2.82 2.58 0 0 0
14/08/2020
2.82
 16,424 2.88 2.88 2.64 0 0 0
13/08/2020
2.88
 200 2.82 3.00 2.88 0 0 0
12/08/2020
2.82
 7,800 2.94 2.94 2.82 0 0 0
11/08/2020
2.94
 16,500 2.82 3.07 2.82 0 10,000 -0.0
10/08/2020
2.82
 9,700 2.58 2.82 2.58 0 0 0
07/08/2020
2.58
 6,306 2.82 2.82 2.58 0 0 0
06/08/2020
2.82
 10,900 3.13 3.13 2.82 0 0 0
05/08/2020
3.13
 100 3.00 3.13 3.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |