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)
29/11/2019
3.68
 0 3.68 3.68 3.68 0 0 0
28/11/2019
3.68
 0 3.68 3.68 3.68 0 0 0
27/11/2019
3.68
 200 3.42 3.68 3.68 0 0 0
26/11/2019
3.42
 300 3.42 3.42 3.42 0 0 0
25/11/2019
3.42
 0 3.42 3.42 3.42 0 0 0
22/11/2019
3.42
 200 3.42 3.42 3.23 0 0 0
21/11/2019
3.42
 0 3.42 3.42 3.42 0 0 0
20/11/2019
3.42
 200 3.42 3.42 3.42 0 0 0
19/11/2019
3.42
 500 3.55 3.55 3.42 0 0 0
18/11/2019
3.55
 600 3.81 3.81 3.55 0 0 0
15/11/2019
3.81
 200 3.68 3.81 3.81 0 0 0
14/11/2019
3.68
 0 3.68 3.68 3.68 0 0 0
13/11/2019
3.68
 500 3.81 3.81 3.55 0 0 0
12/11/2019
3.81
 8 3.81 3.81 3.81 0 0 0
11/11/2019
3.81
 115 3.61 3.81 3.81 0 0 0
08/11/2019
3.61
 2,245 3.74 3.74 3.49 0 0 0
07/11/2019
3.74
 2,300 3.81 3.87 3.74 0 0 0
06/11/2019
3.81
 41,500 3.49 3.81 3.42 0 0 0
05/11/2019
3.49
 3,500 3.55 3.55 3.42 0 0 0
04/11/2019
3.55
 2,300 3.49 3.55 3.42 0 0 0
01/11/2019
3.49
 22,700 3.42 3.49 3.16 0 0 0
31/10/2019
3.42
 37,182 3.36 3.42 3.36 0 0 0
30/10/2019
3.36
 55,932 3.42 3.42 3.23 0 0 0
29/10/2019
3.42
 58,799 3.42 3.42 3.36 0 0 0
28/10/2019
3.42
 9,833 3.36 3.42 3.36 0 0 0
25/10/2019
3.36
 15,900 3.49 3.55 3.36 0 0 0
24/10/2019
3.49
 6,399 3.55 3.61 3.42 0 0 0
23/10/2019
3.55
 22,000 3.74 3.87 3.49 0 0 0
22/10/2019
3.74
 2,344 3.55 3.74 3.61 0 0 0
21/10/2019
3.55
 7,296 3.87 3.87 3.49 0 0 0
18/10/2019
3.87
 1,400 3.87 3.87 3.74 0 0 0
17/10/2019
3.87
 3,200 3.87 3.87 3.74 0 0 0
16/10/2019
3.87
 1,700 3.87 3.87 3.74 0 0 0
15/10/2019
3.87
 1,700 3.87 4.00 3.87 0 0 0
14/10/2019
3.87
 6,500 3.94 3.94 3.81 0 0 0
11/10/2019
3.94
 2,814 3.87 3.94 3.74 0 0 0
10/10/2019
3.87
 44,400 3.87 3.94 3.87 0 0 0
09/10/2019
3.87
 2,751 3.87 3.87 3.61 0 0 0
08/10/2019
3.87
 1,200 3.87 3.87 3.87 0 0 0
07/10/2019
3.87
 320 3.87 3.87 3.87 0 0 0
04/10/2019
3.87
 100 3.87 3.87 3.87 0 0 0
03/10/2019
3.87
 409 3.94 3.94 3.87 0 0 0
02/10/2019
3.94
 1,200 3.81 3.94 3.74 0 0 0
01/10/2019
3.81
 3,470 3.94 3.94 3.81 0 0 0
30/09/2019
3.94
 2,000 3.94 4.07 3.74 0 200 -0.0
27/09/2019
3.94
 17,855 4.00 4.00 3.74 0 0 0
26/09/2019
4.00
 6,700 4.13 4.13 3.87 0 0 0
25/09/2019
4.13
 1,668 4.20 4.20 4.07 0 0 0
24/09/2019
4.20
 2,300 4.20 4.20 4.00 0 0 0
23/09/2019
4.20
 300 4.20 4.20 4.13 0 0 0
20/09/2019
4.20
 14,900 4.39 4.39 4.00 0 0 0
19/09/2019
4.39
 3,700 4.39 4.39 4.39 0 0 0
18/09/2019
4.39
 6,100 4.45 4.45 4.39 0 0 0
17/09/2019
4.45
 111,510 4.52 4.52 4.07 0 0 0
16/09/2019
4.52
 600 4.52 4.52 4.45 0 0 0
13/09/2019
4.52
 2,100 4.45 4.52 4.32 0 0 0
12/09/2019
4.45
 2,100 4.45 4.45 4.39 0 0 0
11/09/2019
4.45
 800 4.45 4.45 4.39 0 0 0
10/09/2019
4.45
 200 4.45 4.45 4.45 0 0 0
09/09/2019
4.45
 1,700 4.52 4.52 4.39 0 0 0
06/09/2019
4.52
 1,200 4.52 4.52 4.52 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |