CTCP Xây dựng Số 7 (vc7)

9.20
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
(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)
19/04/2010
9.35
 52,800 10.00 10.36 9.35 0 100 -0.0
16/04/2010
10.00
 362,000 9.50 10.00 9.50 0 0 0
15/04/2010
9.50
 179,000 8.97 9.50 9.00 0 0 0
14/04/2010
8.97
 58,900 8.79 9.12 8.73 100 0 0.0
13/04/2010
8.79
 53,900 9.17 9.29 8.70 0 0 0
12/04/2010
9.17
 56,800 9.32 9.38 8.85 0 0 0
09/04/2010
9.32
 164,700 9.26 9.77 9.17 0 100 -0.0
08/04/2010
9.26
 219,600 8.70 9.26 8.73 0 0 0
07/04/2010
8.70
 32,400 8.58 8.85 8.58 0 0 0
06/04/2010
8.58
 25,300 8.91 9.12 8.49 0 0 0
05/04/2010
8.91
 44,200 8.49 8.97 8.46 0 0 0
02/04/2010
8.49
 42,900 8.55 8.55 8.38 0 0 0
01/04/2010
8.55
 50,000 8.29 8.58 8.17 100 0 0.0
31/03/2010
8.29
 52,800 8.46 8.55 8.14 0 0 0
30/03/2010
8.46
 62,400 8.70 8.79 8.43 0 0 0
29/03/2010
8.70
 51,400 8.55 9.15 8.43 0 0 0
26/03/2010
8.55
 61,600 8.67 8.88 8.41 0 0 0
25/03/2010
8.67
 86,100 9.32 9.32 8.67 0 0 0
24/03/2010
9.32
 61,400 9.47 9.74 9.15 0 0 0
23/03/2010
9.47
 143,200 9.53 9.91 9.03 0 0 0
22/03/2010
9.53
 265,800 8.91 9.53 9.03 0 0 0
19/03/2010
8.91
 181,100 8.70 8.91 8.85 0 0 0
18/03/2010
8.70
 123,900 8.17 8.70 8.11 0 0 0
17/03/2010
8.17
 132,400 8.61 8.61 8.08 0 0 0
16/03/2010
8.61
 61,600 9.17 9.17 8.61 0 0 0
15/03/2010
9.17
 74,000 9.32 9.62 8.94 0 0 0
12/03/2010
9.32
 40,200 9.17 9.41 9.17 0 0 0
11/03/2010
9.17
 83,600 9.29 9.41 9.03 0 0 0
10/03/2010
9.29
 204,000 9.17 9.59 8.76 0 0 0
09/03/2010
9.17
 124,500 9.41 9.47 8.79 0 0 0
08/03/2010
9.41
 92,100 8.85 9.41 9.23 0 0 0
05/03/2010
8.85
 112,500 8.29 8.85 8.29 0 0 0
04/03/2010
8.29
 145,700 7.78 8.29 8.29 0 0 0
03/03/2010
7.78
 154,800 7.25 7.78 7.28 0 0 0
02/03/2010
7.25
 34,400 7.40 7.40 7.10 0 0 0
01/03/2010
7.40
 51,400 7.07 7.49 6.87 0 0 0
26/02/2010
7.07
 22,700 7.07 7.10 6.95 0 0 0
25/02/2010
7.07
 21,400 7.22 7.22 6.81 0 0 0
24/02/2010
7.22
 9,000 6.95 7.22 6.93 0 0 0
23/02/2010
6.95
 16,100 7.25 7.37 6.87 0 0 0
22/02/2010
7.25
 9,400 7.25 7.55 7.25 0 0 0
12/02/2010
7.25
 10,400 7.10 7.40 7.16 0 0 0
11/02/2010
7.10
 26,600 7.07 7.25 7.01 0 0 0
10/02/2010
7.07
 11,600 6.75 7.16 6.87 0 0 0
09/02/2010
6.75
 35,400 7.01 7.25 6.66 0 0 0
08/02/2010
7.01
 21,900 7.07 7.34 6.75 0 0 0
05/02/2010
7.07
 23,100 7.43 7.43 6.95 0 0 0
04/02/2010
7.43
 24,500 7.19 7.69 7.10 0 0 0
03/02/2010
7.19
 15,200 7.40 7.72 6.98 0 0 0
02/02/2010: Cổ tức tiền mặt tỉ lệ: 12%
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
02/02/2010
7.40
 115,600 6.83 7.43 7.40 0 3,000 -0.1
01/02/2010
6.83
 63,800 6.85 7.07 6.83 0 0 0
29/01/2010
6.85
 64,300 6.76 6.87 6.43 0 0 0
28/01/2010
6.76
 66,100 6.65 7.14 6.65 0 0 0
27/01/2010
6.65
 66,600 6.96 7.40 6.65 0 3,000 -0.1
26/01/2010
6.96
 45,500 6.54 6.96 6.52 3,000 0 0.1
25/01/2010
6.54
 39,500 6.34 6.65 6.29 0 0 0
22/01/2010
6.34
 60,200 6.41 6.87 5.98 0 2,000 -0.1
21/01/2010
6.41
 84,100 6.67 6.98 6.41 0 2,000 -0.1
20/01/2010
6.67
 42,100 7.31 7.54 6.67 0 4,000 -0.1
19/01/2010
7.31
 76,800 7.27 7.36 6.80 3,000 0 0.1
18/01/2010
7.27
 56,700 7.85 7.96 7.27 0 0 0
15/01/2010
7.85
 150,200 7.40 7.85 7.65 0 3,000 -0.1
14/01/2010
7.40
 105,400 6.78 7.40 6.98 8,000 0 0.3
13/01/2010
6.78
 173,500 7.09 7.54 6.78 0 0 0
12/01/2010
7.09
 40,700 7.43 7.98 7.09 0 0 0
11/01/2010
7.43
 39,700 7.76 8.42 7.40 0 2,500 -0.1
08/01/2010
7.76
 145,100 8.00 8.53 7.56 0 0 0
07/01/2010
8.00
 84,200 7.80 8.76 8.00 2,000 0 0.1
06/01/2010
7.80
 146,400 8.40 8.91 7.80 0 4,500 -0.2
05/01/2010
8.40
 185,000 7.89 8.40 8.18 0 2,000 -0.1
04/01/2010
7.89
 77,100 7.38 7.89 7.54 0 0 0
31/12/2009
7.38
 93,200 7.07 7.38 7.31 0 0 0
30/12/2009
7.07
 114,400 6.63 7.07 6.61 0 0 0
29/12/2009
6.63
 154,100 6.23 6.63 6.43 0 0 0
28/12/2009
6.23
 143,400 5.83 6.23 5.94 0 0 0
25/12/2009
5.83
 43,400 5.56 5.83 5.76 0 0 0
24/12/2009
5.56
 71,600 5.28 5.56 5.01 2,000 0 0
23/12/2009
5.28
 28,100 5.10 5.32 5.01 1,000 0 0
22/12/2009
5.10
 35,300 5.03 5.36 5.05 3,000 1,900 0
21/12/2009
5.03
 32,700 4.74 5.03 4.88 3,000 1,900 0
18/12/2009
4.74
 39,700 4.43 4.74 4.65 0 0 0
17/12/2009
4.43
 36,800 4.61 4.65 4.41 0 0 0
16/12/2009
4.61
 5,900 4.81 5.10 4.61 0 2,000 0
15/12/2009
4.81
 9,600 5.10 5.39 4.79 0 0 0
14/12/2009
5.10
 35,100 4.96 5.28 4.96 1,000 0 0
11/12/2009
4.96
 8,900 5.21 5.21 4.96 2,000 0 0
10/12/2009
5.21
 31,000 5.56 5.65 5.21 2,000 0 0
09/12/2009
5.56
 32,800 5.87 6.21 5.56 0 0 0
08/12/2009
5.87
 20,200 6.07 6.32 5.85 0 0 0
07/12/2009
6.07
 25,400 6.03 6.32 5.87 0 0 0
04/12/2009
6.03
 20,200 6.32 6.61 5.98 0 0 0
03/12/2009
6.32
 33,900 6.49 6.54 6.14 0 0 0
02/12/2009
6.49
 22,900 7.00 7.29 6.49 0 0 0
01/12/2009
7.00
 54,200 6.65 7.00 6.56 0 100 0
30/11/2009
6.65
 25,200 6.43 6.74 6.43 0 0 0
27/11/2009
6.43
 102,700 6.85 6.96 6.38 0 0 0
26/11/2009
6.85
 2,300 7.27 7.27 6.85 0 0 0
25/11/2009
7.27
 36,400 7.71 8.20 7.27 0 0 0
24/11/2009
7.71
 63,700 8.22 8.31 7.69 0 0 0
23/11/2009
8.22
 59,500 8.73 8.73 8.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |