CTCP Xây dựng Số 7 (vc7)

9
-0.20
(-2.17%)
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
(2024-08-20) 		-0.30 -3.16% 3,635,300 -8,800 -0.1
8.40
9.50
9.20
2 tháng
(2024-07-22) 		-0.90 -8.91% 10,059,000 11,100 0.1
8.10
10.10
9.20
3 tháng
(2024-06-21) 		-2.60 -22.03% 15,984,700 14,300 0.1
8.10
12.20
9.20
6 tháng
(2024-03-25) 		-4.80 -34.29% 66,109,300 -259,100 -3.6
8.10
15.10
9.20
12 tháng
(2023-09-25) 		-10.43 -53.13% 136,680,000 22,200 0.1
8.10
21.34
9.20
24 tháng
(2022-09-30) 		1.06 12.98% 197,472,824 20,108 -0.1
3.86
28.71
9.20
36 tháng
(2021-10-05) 		-3 -24.59% 270,305,337 15,008 -0.4
3.86
28.71
9.20
60 tháng
(2019-10-16) 		5.33 137.55% 286,987,769 19,658 -0.3
2.58
28.71
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
18/09/2020
3.39
 800 3.23 3.39 3.19 0 0 0
17/09/2020
3.23
 40,700 3.03 3.23 3.03 0 0 0
16/09/2020
3.03
 10,230 3.10 3.10 3.03 0 0 0
15/09/2020
3.10
 1,400 3.16 3.16 3.03 0 0 0
14/09/2020
3.16
 16,300 3.16 3.16 3.03 0 0 0
11/09/2020
3.16
 1,100 3.23 3.23 3.16 0 0 0
10/09/2020
3.23
 31,610 3.16 3.23 2.97 0 0 0
09/09/2020
3.16
 1,100 3.16 3.16 3.03 0 0 0
08/09/2020
3.16
 9,200 3.16 3.16 3.03 0 0 0
07/09/2020
3.16
 2,639 3.16 3.16 2.97 0 0 0
04/09/2020
3.16
 1,641 3.10 3.23 2.97 0 0 0
03/09/2020
3.10
 13,600 2.97 3.10 2.97 0 0 0
01/09/2020
2.97
 15,256 2.71 2.97 2.90 0 0 0
31/08/2020
2.71
 7,400 2.90 2.90 2.71 0 0 0
28/08/2020
2.90
 8,000 2.97 3.03 2.84 0 0 0
27/08/2020
2.97
 6,600 2.78 3.03 2.84 0 0 0
26/08/2020
2.78
 11,621 2.90 2.90 2.78 0 0 0
25/08/2020
2.90
 25,200 2.71 2.90 2.78 0 0 0
24/08/2020
2.71
 6,800 2.90 2.97 2.71 0 0 0
21/08/2020
2.90
 4,300 2.71 2.90 2.84 0 0 0
20/08/2020
2.71
 12,952 2.97 2.97 2.71 0 0 0
19/08/2020
2.97
 5,800 2.84 2.97 2.58 0 0 0
18/08/2020
2.84
 29,900 2.90 2.90 2.65 0 0 0
17/08/2020
2.90
 5,000 2.97 2.97 2.71 0 0 0
14/08/2020
2.97
 16,424 3.03 3.03 2.78 0 0 0
13/08/2020
3.03
 200 2.97 3.16 3.03 0 0 0
12/08/2020
2.97
 7,800 3.10 3.10 2.97 0 0 0
11/08/2020
3.10
 16,500 2.97 3.23 2.97 0 10,000 -0.0
10/08/2020
2.97
 9,700 2.71 2.97 2.71 0 0 0
07/08/2020
2.71
 6,306 2.97 2.97 2.71 0 0 0
06/08/2020
2.97
 10,900 3.29 3.29 2.97 0 0 0
05/08/2020
3.29
 100 3.16 3.29 3.29 0 0 0
04/08/2020
3.16
 400 3.10 3.23 3.16 0 0 0
03/08/2020
3.10
 100 2.84 3.10 3.10 0 0 0
31/07/2020
2.84
 0 2.84 2.84 2.84 0 0 0
30/07/2020
2.84
 100 3.10 3.10 2.84 0 0 0
29/07/2020
3.10
 0 3.10 3.10 3.10 0 0 0
28/07/2020
3.10
 0 3.10 3.10 3.10 0 0 0
27/07/2020
3.10
 102 2.90 3.10 3.10 0 0 0
24/07/2020
2.90
 800 3.16 3.16 2.90 0 0 0
23/07/2020
3.16
 0 3.16 3.16 3.16 0 0 0
22/07/2020
3.16
 0 3.16 3.16 3.16 0 0 0
21/07/2020
3.16
 600 3.16 3.16 3.16 0 0 0
20/07/2020
3.16
 200 3.16 3.16 3.16 0 0 0
17/07/2020
3.16
 0 3.16 3.16 3.16 0 0 0
16/07/2020
3.16
 100 2.90 3.16 3.16 0 0 0
15/07/2020
2.90
 1,716 3.10 3.10 2.90 0 0 0
14/07/2020
3.10
 1,100 3.23 3.23 3.10 0 0 0
13/07/2020
3.23
 2,000 2.97 3.23 3.23 0 0 0
10/07/2020
2.97
 154 2.97 2.97 2.97 0 0 0
09/07/2020
2.97
 232 3.16 3.16 2.97 0 0 0
08/07/2020
3.16
 0 3.16 3.16 3.16 0 0 0
07/07/2020
3.16
 5,200 3.10 3.16 2.90 0 0 0
06/07/2020
3.10
 100 2.84 3.10 3.10 0 0 0
03/07/2020
2.84
 179 3.03 3.03 2.84 0 0 0
02/07/2020
3.03
 400 3.03 3.03 3.03 0 0 0
01/07/2020
3.03
 20 3.03 3.03 3.03 0 0 0
30/06/2020
3.03
 0 3.03 3.03 3.03 0 0 0
29/06/2020
3.03
 200 2.90 3.03 3.03 0 0 0
26/06/2020
2.90
 100 3.03 3.03 2.90 0 0 0
25/06/2020
3.03
 12 3.03 3.03 3.03 0 0 0
24/06/2020
3.03
 1,649 3.36 3.36 3.03 0 0 0
23/06/2020
3.36
 100 3.29 3.36 3.36 0 0 0
22/06/2020
3.29
 5,800 3.03 3.29 3.23 0 0 0
19/06/2020
3.03
 1,900 3.23 3.23 3.03 0 0 0
18/06/2020
3.23
 170 3.23 3.23 3.23 0 0 0
17/06/2020
3.23
 1,700 3.23 3.23 3.23 0 0 0
16/06/2020
3.23
 700 3.23 3.23 3.23 0 0 0
15/06/2020
3.23
 1,100 3.55 3.55 3.23 0 0 0
12/06/2020
3.55
 0 3.55 3.55 3.55 0 0 0
11/06/2020
3.55
 13,300 3.61 3.61 3.29 0 0 0
10/06/2020
3.61
 3,100 3.42 3.61 3.42 0 0 0
09/06/2020
3.42
 300 3.55 3.55 3.29 0 0 0
08/06/2020
3.55
 2,628 3.42 3.55 3.55 0 0 0
05/06/2020
3.42
 2,500 3.55 3.55 3.42 0 0 0
04/06/2020
3.55
 1,100 3.61 3.61 3.49 0 0 0
03/06/2020
3.61
 3,500 3.61 3.74 3.55 0 0 0
02/06/2020
3.61
 2,500 3.61 3.61 3.55 0 0 0
01/06/2020
3.61
 3,900 3.49 3.61 3.29 0 0 0
29/05/2020
3.49
 400 3.61 3.61 3.36 0 0 0
28/05/2020
3.61
 3,600 3.74 3.74 3.42 0 0 0
27/05/2020
3.74
 300 3.81 3.81 3.49 0 0 0
26/05/2020
3.81
 200 3.81 3.81 3.81 0 0 0
25/05/2020
3.81
 3,090 4.20 4.45 3.81 0 0 0
22/05/2020
4.20
 8,300 4.13 4.26 4.13 8,000 0 0.1
21/05/2020
4.13
 18,200 3.87 4.20 3.61 17,000 0 0.1
20/05/2020
3.87
 100 3.68 3.87 3.87 0 0 0
19/05/2020
3.68
 1,320 3.81 4.00 3.49 0 0 0
18/05/2020
3.81
 132 3.68 3.81 3.81 0 0 0
15/05/2020
3.68
 164 3.61 3.68 3.68 0 0 0
14/05/2020
3.61
 28,140 3.49 3.74 3.23 0 0 0
13/05/2020
3.49
 100 3.36 3.49 3.49 0 0 0
12/05/2020
3.36
 4,900 3.23 3.36 3.23 0 0 0
11/05/2020
3.23
 7,246 3.42 3.42 3.10 0 0 0
08/05/2020
3.42
 15,038 3.16 3.42 3.16 0 0 0
07/05/2020
3.16
 1,400 2.90 3.16 2.90 0 0 0
06/05/2020
2.90
 39,000 2.65 2.90 2.39 0 0 0
05/05/2020
2.65
 23,220 2.90 3.16 2.65 0 0 0
04/05/2020
2.90
 9,306 3.10 3.10 2.90 0 0 0
29/04/2020
3.10
 10 3.10 3.10 3.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |