CTCP Xây dựng Số 7 (vc7)

8.50
-0.10
(-1.16%)
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
(2026-05-13) 		0.40 4.88% 3,276,800 1,000 0
8
9
8.50
2 tháng
(2026-04-13) 		0.50 6.17% 4,997,100 -3,700 0
7.70
9
8.50
3 tháng
(2026-03-16) 		0.80 10.26% 7,743,800 -19,500 -0.3
7.60
9
8.50
6 tháng
(2025-12-15) 		-1.19 -12.11% 20,436,800 -38,800 -0.5
7.40
9.88
8.50
12 tháng
(2025-06-17) 		0.14 1.71% 89,666,700 -42,000 -0.7
7.40
12.73
8.50
24 tháng
(2024-06-24) 		-2.23 -20.59% 211,091,591 -18,000 0.6
6.46
14.16
8.50
36 tháng
(2023-06-28) 		-6.22 -41.97% 359,514,093 -39,492 0.0
6.46
27.28
8.50
60 tháng
(2021-07-08) 		0.23 2.75% 472,097,742 -39,792 -0.3
3.66
27.28
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/08/2020
3.00
 400 2.94 3.07 3.00 0 0 0
03/08/2020
2.94
 100 2.70 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 2.94 2.94 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 2.76 2.94 2.94 0 0 0
24/07/2020
2.76
 800 3.00 3.00 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 2.76 3.00 3.00 0 0 0
15/07/2020
2.76
 1,716 2.94 2.94 2.76 0 0 0
14/07/2020
2.94
 1,100 3.07 3.07 2.94 0 0 0
13/07/2020
3.07
 2,000 2.82 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 3.00 3.00 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 2.70 2.94 2.94 0 0 0
03/07/2020
2.70
 179 2.88 2.88 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 2.76 2.88 2.88 0 0 0
26/06/2020
2.76
 100 2.88 2.88 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 3.19 3.19 2.88 0 0 0
23/06/2020
3.19
 100 3.13 3.19 3.19 0 0 0
22/06/2020
3.13
 5,800 2.88 3.13 3.07 0 0 0
19/06/2020
2.88
 1,900 3.07 3.07 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 3.37 3.37 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

Chính sách bảo mật | Điều khoản sử dụng |