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)
05/09/2019
4.52
 2,400 4.52 4.52 4.45 0 0 0
04/09/2019
4.52
 2,293 4.58 4.58 4.45 0 0 0
03/09/2019
4.58
 6,600 4.58 4.58 4.52 0 0 0
30/08/2019
4.58
 5,400 4.65 4.65 4.52 0 0 0
29/08/2019
4.65
 1,200 4.71 4.71 4.65 0 0 0
28/08/2019
4.71
 3,500 4.71 4.71 4.65 0 0 0
27/08/2019
4.71
 2,300 4.71 4.71 4.58 0 0 0
26/08/2019
4.71
 1,600 4.71 4.71 4.65 0 0 0
23/08/2019
4.71
 3,000 4.58 4.71 4.52 0 0 0
22/08/2019
4.58
 6,015 4.65 4.78 4.52 0 0 0
21/08/2019
4.65
 8,800 4.65 4.84 4.52 0 0 0
20/08/2019
4.65
 17,482 4.78 4.78 4.52 0 0 0
19/08/2019
4.78
 13,800 4.78 4.78 4.71 0 0 0
16/08/2019
4.78
 12,400 4.84 4.84 4.71 0 0 0
15/08/2019
4.84
 12,200 4.84 4.84 4.78 0 0 0
14/08/2019
4.84
 10,100 4.84 4.91 4.78 0 0 0
13/08/2019
4.84
 13,700 4.84 4.84 4.71 0 0 0
12/08/2019
4.84
 11,250 4.84 4.91 4.84 0 0 0
09/08/2019
4.84
 12,800 4.78 4.84 4.78 0 0 0
08/08/2019
4.78
 22,700 4.71 4.78 4.65 0 0 0
07/08/2019
4.71
 14,830 4.78 4.78 4.65 0 0 0
06/08/2019
4.78
 27,100 4.78 4.78 4.65 0 0 0
05/08/2019
4.78
 12,200 4.84 4.84 4.78 0 100 -0.0
02/08/2019
4.84
 3,600 4.91 4.91 4.71 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
4.91
 13,800 4.53 4.91 4.58 0 1,300 -0.0
31/07/2019
4.53
 11,440 4.47 4.53 4.47 0 0 0
30/07/2019
4.47
 7,000 4.53 4.53 4.47 100 0 0.0
29/07/2019
4.53
 17,600 4.53 4.53 4.47 0 0 0
26/07/2019
4.53
 17,900 4.59 4.59 4.47 0 0 0
25/07/2019
4.59
 20,200 4.53 4.59 4.47 0 0 0
24/07/2019
4.53
 15,650 4.53 4.53 4.41 0 0 0
23/07/2019
4.53
 11,831 4.47 4.53 4.47 0 0 0
22/07/2019
4.47
 17,550 4.53 4.53 4.47 500 0 0.0
19/07/2019
4.53
 13,700 4.53 4.59 4.47 0 0 0
18/07/2019
4.53
 16,900 4.53 4.53 4.47 0 0 0
17/07/2019
4.53
 12,671 4.53 4.53 4.47 0 0 0
16/07/2019
4.53
 16,500 4.47 4.59 4.47 0 0 0
15/07/2019
4.47
 19,806 4.53 4.53 4.47 400 0 0.0
12/07/2019
4.53
 14,600 4.53 4.53 4.53 0 0 0
11/07/2019
4.53
 16,612 4.65 4.65 4.53 400 0 0.0
10/07/2019
4.65
 15,058 4.59 4.65 4.53 0 0 0
09/07/2019
4.59
 20,200 4.53 4.65 4.53 0 0 0
08/07/2019
4.53
 13,514 4.59 4.59 4.53 0 0 0
05/07/2019
4.59
 12,500 4.59 4.65 4.53 0 0 0
04/07/2019
4.59
 14,200 4.53 4.65 4.59 0 0 0
03/07/2019
4.53
 12,700 4.53 4.59 4.53 0 0 0
02/07/2019
4.53
 18,620 4.65 4.65 4.53 0 0 0
01/07/2019
4.65
 13,800 4.59 4.65 4.53 0 0 0
28/06/2019
4.59
 20,310 4.53 4.59 4.53 0 0 0
27/06/2019
4.53
 16,900 4.59 4.59 4.47 0 0 0
26/06/2019
4.59
 18,600 4.59 4.65 4.53 0 0 0
25/06/2019
4.59
 18,600 4.59 4.59 4.53 0 0 0
24/06/2019
4.59
 10,578 4.59 4.65 4.53 0 0 0
21/06/2019
4.59
 13,800 4.65 4.65 4.59 0 0 0
20/06/2019
4.65
 18,120 4.65 4.82 4.59 0 0 0
19/06/2019
4.65
 13,812 4.59 4.65 4.59 0 0 0
18/06/2019
4.59
 20,900 4.59 4.59 4.53 0 0 0
17/06/2019
4.59
 28,000 4.53 4.59 4.47 0 0 0
14/06/2019
4.53
 68,400 4.53 4.59 4.53 0 0 0
13/06/2019
4.53
 36,900 4.53 4.59 4.53 0 0 0
12/06/2019
4.53
 32,200 4.65 4.65 4.53 0 0 0
11/06/2019
4.65
 20,700 4.65 4.70 4.59 0 0 0
10/06/2019
4.65
 23,400 4.65 4.70 4.65 0 0 0
07/06/2019
4.65
 36,332 4.59 4.70 4.59 0 0 0
06/06/2019
4.59
 22,600 4.65 4.70 4.59 0 0 0
05/06/2019
4.65
 17,900 4.65 4.70 4.59 0 0 0
04/06/2019
4.65
 51,132 4.59 4.76 4.65 0 0 0
03/06/2019
4.59
 26,200 4.82 4.82 4.59 0 0 0
31/05/2019
4.82
 27,910 5.05 5.05 4.76 0 0 0
30/05/2019
5.05
 22,492 5.11 5.11 4.82 0 0 0
29/05/2019
5.11
 30,860 5.11 5.17 5.11 0 0 0
28/05/2019
5.11
 141,940 4.65 5.11 4.70 0 0 0
27/05/2019
4.65
 38,100 4.53 4.65 4.53 0 0 0
24/05/2019
4.53
 29,600 4.59 4.65 4.53 0 0 0
23/05/2019
4.59
 28,500 4.65 4.65 4.53 0 0 0
22/05/2019
4.65
 43,550 4.59 4.65 4.53 0 0 0
21/05/2019
4.59
 33,100 4.65 4.65 4.53 0 0 0
20/05/2019
4.65
 37,800 4.59 4.65 4.53 0 0 0
17/05/2019
4.59
 36,200 4.59 4.59 4.53 0 0 0
16/05/2019
4.59
 31,400 4.65 4.65 4.59 0 0 0
15/05/2019
4.65
 32,400 4.53 4.65 4.59 0 0 0
14/05/2019
4.53
 30,800 4.65 4.65 4.53 0 0 0
13/05/2019
4.65
 48,200 4.59 4.65 4.53 0 0 0
10/05/2019
4.59
 29,100 4.53 4.59 4.53 0 0 0
09/05/2019
4.53
 54,900 4.53 4.53 4.47 0 0 0
08/05/2019
4.53
 110,600 4.53 4.59 4.47 0 0 0
07/05/2019
4.53
 56,500 4.53 4.65 4.53 0 0 0
06/05/2019
4.53
 42,300 4.59 4.59 4.47 0 0 0
03/05/2019
4.59
 43,800 4.53 4.59 4.47 0 0 0
02/05/2019
4.53
 31,600 4.53 4.59 4.47 0 0 0
26/04/2019
4.53
 23,400 4.59 4.65 4.53 0 0 0
25/04/2019
4.59
 34,300 4.47 4.88 4.36 0 0 0
24/04/2019
4.47
 43,100 4.47 4.59 4.41 0 0 0
23/04/2019
4.47
 50,900 4.59 4.59 4.41 0 0 0
22/04/2019
4.59
 62,600 4.47 4.70 4.41 0 0 0
19/04/2019
4.47
 31,650 4.53 4.59 4.47 0 0 0
18/04/2019
4.53
 45,300 4.53 4.59 4.41 0 0 0
17/04/2019
4.53
 32,318 4.47 4.59 4.41 0 0 0
16/04/2019
4.47
 45,900 4.65 4.65 4.47 0 0 0
12/04/2019
4.65
 60,500 4.59 4.65 4.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |