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)
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
29/05/2019
4.86
 30,860 4.86 4.91 4.86 0 0 0
28/05/2019
4.86
 141,940 4.41 4.86 4.47 0 0 0
27/05/2019
4.41
 38,100 4.30 4.41 4.30 0 0 0
24/05/2019
4.30
 29,600 4.36 4.41 4.30 0 0 0
23/05/2019
4.36
 28,500 4.41 4.41 4.30 0 0 0
22/05/2019
4.41
 43,550 4.36 4.41 4.30 0 0 0
21/05/2019
4.36
 33,100 4.41 4.41 4.30 0 0 0
20/05/2019
4.41
 37,800 4.36 4.41 4.30 0 0 0
17/05/2019
4.36
 36,200 4.36 4.36 4.30 0 0 0
16/05/2019
4.36
 31,400 4.41 4.41 4.36 0 0 0
15/05/2019
4.41
 32,400 4.30 4.41 4.36 0 0 0
14/05/2019
4.30
 30,800 4.41 4.41 4.30 0 0 0
13/05/2019
4.41
 48,200 4.36 4.41 4.30 0 0 0
10/05/2019
4.36
 29,100 4.30 4.36 4.30 0 0 0
09/05/2019
4.30
 54,900 4.30 4.30 4.25 0 0 0
08/05/2019
4.30
 110,600 4.30 4.36 4.25 0 0 0
07/05/2019
4.30
 56,500 4.30 4.41 4.30 0 0 0
06/05/2019
4.30
 42,300 4.36 4.36 4.25 0 0 0
03/05/2019
4.36
 43,800 4.30 4.36 4.25 0 0 0
02/05/2019
4.30
 31,600 4.30 4.36 4.25 0 0 0
26/04/2019
4.30
 23,400 4.36 4.41 4.30 0 0 0
25/04/2019
4.36
 34,300 4.25 4.64 4.14 0 0 0
24/04/2019
4.25
 43,100 4.25 4.36 4.19 0 0 0
23/04/2019
4.25
 50,900 4.36 4.36 4.19 0 0 0
22/04/2019
4.36
 62,600 4.25 4.47 4.19 0 0 0
19/04/2019
4.25
 31,650 4.30 4.36 4.25 0 0 0
18/04/2019
4.30
 45,300 4.30 4.36 4.19 0 0 0
17/04/2019
4.30
 32,318 4.25 4.36 4.19 0 0 0
16/04/2019
4.25
 45,900 4.41 4.41 4.25 0 0 0
12/04/2019
4.41
 60,500 4.36 4.41 4.30 0 0 0
11/04/2019
4.36
 23,100 4.47 4.47 4.36 0 0 0
10/04/2019
4.47
 44,200 4.47 4.47 4.36 0 0 0
09/04/2019
4.47
 44,400 4.58 4.69 4.47 0 0 0
08/04/2019
4.58
 124,200 4.41 4.58 4.36 0 0 0
05/04/2019
4.41
 28,900 4.41 4.52 4.36 0 0 0
04/04/2019
4.41
 58,800 4.52 4.58 4.36 0 0 0
03/04/2019
4.52
 39,900 4.64 4.64 4.47 0 0 0
02/04/2019
4.64
 29,300 4.47 4.64 4.36 0 0 0
01/04/2019
4.47
 38,546 4.58 4.69 4.41 0 0 0
29/03/2019
4.58
 32,700 4.69 4.69 4.58 0 0 0
28/03/2019
4.69
 77,225 4.75 4.75 4.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |