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) 		-0.80 -9.41% 3,397,000 -22,000 -0.2
7.40
9.10
7.70
2 tháng
(2026-01-19) 		-1.61 -17.29% 6,961,000 -68,000 -0.6
7.40
9.50
7.70
3 tháng
(2025-12-18) 		-2.09 -21.31% 12,711,600 -42,200 -0.3
7.40
9.88
7.70
6 tháng
(2025-09-19) 		-3.89 -33.56% 29,950,700 -242,700 -2.7
7.40
12.35
7.70
12 tháng
(2025-03-24) 		-2.09 -21.31% 110,474,700 -31,200 0.9
6.46
12.73
7.70
24 tháng
(2024-03-28) 		-5.60 -42.11% 250,286,596 -179,000 -1.3
6.46
14.35
7.70
36 tháng
(2023-04-03) 		1.92 33.19% 372,485,213 -35,902 0.2
5.54
27.28
7.70
60 tháng
(2021-04-13) 		-3.05 -28.39% 467,671,279 -36,892 -0.0
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)
17/10/2019
3.68
 3,200 3.68 3.68 3.56 0 0 0
16/10/2019
3.68
 1,700 3.68 3.68 3.56 0 0 0
15/10/2019
3.68
 1,700 3.68 3.80 3.68 0 0 0
14/10/2019
3.68
 6,500 3.74 3.74 3.62 0 0 0
11/10/2019
3.74
 2,814 3.68 3.74 3.56 0 0 0
10/10/2019
3.68
 44,400 3.68 3.74 3.68 0 0 0
09/10/2019
3.68
 2,751 3.68 3.68 3.43 0 0 0
08/10/2019
3.68
 1,200 3.68 3.68 3.68 0 0 0
07/10/2019
3.68
 320 3.68 3.68 3.68 0 0 0
04/10/2019
3.68
 100 3.68 3.68 3.68 0 0 0
03/10/2019
3.68
 409 3.74 3.74 3.68 0 0 0
02/10/2019
3.74
 1,200 3.62 3.74 3.56 0 0 0
01/10/2019
3.62
 3,470 3.74 3.74 3.62 0 0 0
30/09/2019
3.74
 2,000 3.74 3.86 3.56 0 200 -0.0
27/09/2019
3.74
 17,855 3.80 3.80 3.56 0 0 0
26/09/2019
3.80
 6,700 3.92 3.92 3.68 0 0 0
25/09/2019
3.92
 1,668 3.99 3.99 3.86 0 0 0
24/09/2019
3.99
 2,300 3.99 3.99 3.80 0 0 0
23/09/2019
3.99
 300 3.99 3.99 3.92 0 0 0
20/09/2019
3.99
 14,900 4.17 4.17 3.80 0 0 0
19/09/2019
4.17
 3,700 4.17 4.17 4.17 0 0 0
18/09/2019
4.17
 6,100 4.23 4.23 4.17 0 0 0
17/09/2019
4.23
 111,510 4.29 4.29 3.86 0 0 0
16/09/2019
4.29
 600 4.29 4.29 4.23 0 0 0
13/09/2019
4.29
 2,100 4.23 4.29 4.11 0 0 0
12/09/2019
4.23
 2,100 4.23 4.23 4.17 0 0 0
11/09/2019
4.23
 800 4.23 4.23 4.17 0 0 0
10/09/2019
4.23
 200 4.23 4.23 4.23 0 0 0
09/09/2019
4.23
 1,700 4.29 4.29 4.17 0 0 0
06/09/2019
4.29
 1,200 4.29 4.29 4.29 0 0 0
05/09/2019
4.29
 2,400 4.29 4.29 4.23 0 0 0
04/09/2019
4.29
 2,293 4.35 4.35 4.23 0 0 0
03/09/2019
4.35
 6,600 4.35 4.35 4.29 0 0 0
30/08/2019
4.35
 5,400 4.42 4.42 4.29 0 0 0
29/08/2019
4.42
 1,200 4.48 4.48 4.42 0 0 0
28/08/2019
4.48
 3,500 4.48 4.48 4.42 0 0 0
27/08/2019
4.48
 2,300 4.48 4.48 4.35 0 0 0
26/08/2019
4.48
 1,600 4.48 4.48 4.42 0 0 0
23/08/2019
4.48
 3,000 4.35 4.48 4.29 0 0 0
22/08/2019
4.35
 6,015 4.42 4.54 4.29 0 0 0
21/08/2019
4.42
 8,800 4.42 4.60 4.29 0 0 0
20/08/2019
4.42
 17,482 4.54 4.54 4.29 0 0 0
19/08/2019
4.54
 13,800 4.54 4.54 4.48 0 0 0
16/08/2019
4.54
 12,400 4.60 4.60 4.48 0 0 0
15/08/2019
4.60
 12,200 4.60 4.60 4.54 0 0 0
14/08/2019
4.60
 10,100 4.60 4.66 4.54 0 0 0
13/08/2019
4.60
 13,700 4.60 4.60 4.48 0 0 0
12/08/2019
4.60
 11,250 4.60 4.66 4.60 0 0 0
09/08/2019
4.60
 12,800 4.54 4.60 4.54 0 0 0
08/08/2019
4.54
 22,700 4.48 4.54 4.42 0 0 0
07/08/2019
4.48
 14,830 4.54 4.54 4.42 0 0 0
06/08/2019
4.54
 27,100 4.54 4.54 4.42 0 0 0
05/08/2019
4.54
 12,200 4.60 4.60 4.54 0 100 -0.0
02/08/2019
4.60
 3,600 4.66 4.66 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 4.30 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 4.36 4.36 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 4.41 4.41 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 4.30 4.41 4.30 0 0 0
08/07/2019
4.30
 13,514 4.36 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 4.30 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 4.41 4.41 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 4.36 4.36 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 4.36 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 4.41 4.41 4.30 0 0 0
11/06/2019
4.41
 20,700 4.41 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 4.41 4.47 4.36 0 0 0
04/06/2019
4.41
 51,132 4.36 4.52 4.41 0 0 0
03/06/2019
4.36
 26,200 4.58 4.58 4.36 0 0 0
31/05/2019
4.58
 27,910 4.80 4.80 4.52 0 0 0
30/05/2019
4.80
 22,492 4.86 4.86 4.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |