CTCP Xây dựng Số 5 (sc5)

16.95
0.65
(3.99%)

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
(2025-06-25)
-0.95 -5.51% 11,100 0 0
16.20
17.25
16.95
2 tháng
(2025-05-26)
-0.35 -2.10% 72,100 -3,400 -0.1
15.75
17.55
16.95
3 tháng
(2025-04-28)
-1.60 -8.94% 273,300 -3,400 -0.1
15.75
17.90
16.95
6 tháng
(2025-02-03)
-3.15 -16.20% 483,600 -4,703 -0.1
15.75
22.95
16.95
12 tháng
(2024-07-30)
-1.48 -8.34% 598,100 -10,103 -0.2
15.75
22.95
16.95
24 tháng
(2023-08-07)
-2.25 -12.13% 1,058,500 -180,203 -3.4
15.75
22.95
16.95
36 tháng
(2022-08-10)
-1.13 -6.49% 1,500,400 -285,062 -5.8
14.96
27.03
16.95
60 tháng
(2020-08-20)
1.78 12.30% 2,580,030 -319,102 -6.6
13.88
27.03
16.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
16.95
1,700 17 17 16.90 0 0 0
24/07/2025
16.30
1,200 16.95 16.95 16.30 0 0 0
23/07/2025
16.30
500 16.85 16.85 16.30 0 0 0
22/07/2025
16.85
0 16.85 16.85 16.85 0 0 0
21/07/2025
16.85
0 16.85 16.85 16.85 0 0 0
18/07/2025
16.85
0 16.85 16.85 16.85 0 0 0
17/07/2025
16.85
2,200 16.85 16.85 16.10 0 0 0
16/07/2025
16.90
100 16.90 16.90 16.90 0 0 0
15/07/2025
16.70
900 16.70 16.70 16.70 0 0 0
14/07/2025
16.75
1,300 17 17 16.75 0 0 0
11/07/2025
17
800 16.50 17 16.50 0 0 0
10/07/2025
16.50
200 15.70 16.50 15.70 0 0 0
09/07/2025
16.55
0 16.55 16.55 16.55 0 0 0
08/07/2025
16.55
0 16.55 16.55 16.55 0 0 0
07/07/2025
16.55
1,300 16 16.65 16 0 0 0
04/07/2025
16.20
600 16.30 16.30 16.20 0 0 0
03/07/2025
16.60
100 16.60 16.60 16.60 0 0 0
02/07/2025
16.70
0 16.70 16.70 16.70 0 0 0
01/07/2025
16.70
200 16.70 16.70 16.70 0 0 0
30/06/2025
16.70
1,000 16.10 16.70 16.10 0 0 0
27/06/2025
17.25
0 17.25 17.25 17.25 0 0 0
26/06/2025
17.25
0 17.25 17.25 17.25 0 0 0
25/06/2025
17.25
700 16.45 17.25 16.45 0 0 0
24/06/2025
16.60
100 16.60 16.60 16.60 0 0 0
23/06/2025
16.25
300 15.80 16.25 15.75 0 0 0
20/06/2025
15.75
600 16 16.70 15.75 0 0 0
19/06/2025
16.35
300 15.50 16.35 15.50 0 0 0
18/06/2025
15.80
1,000 15.75 15.85 15.75 0 0 0
17/06/2025
16
100 16 16 16 0 0 0
16/06/2025
16
3,100 16.75 16.75 16 0 0 0
13/06/2025
16.80
5,200 16 16.80 16 0 0 0
12/06/2025
15.90
3,300 15.85 15.90 15.85 0 0 0
11/06/2025
16.20
0 16.20 16.20 16.20 0 0 0
10/06/2025
16.20
0 16.20 16.20 16.20 0 0 0
09/06/2025
16.20
300 15.70 16.20 15.70 0 0 0
06/06/2025
15.85
1,700 15.85 15.85 15.85 0 0 0
05/06/2025
16.20
300 15.75 16.20 15.75 0 0 0
04/06/2025
16.40
6,900 16 16.45 15.50 0 0 0
03/06/2025
15.90
1,500 15.85 16.30 15.80 0 0 0
02/06/2025
16.40
5,100 16 16.95 15.50 0 3,400 -0.1
30/05/2025
15.95
5,700 16.15 16.50 15.75 0 0 0
29/05/2025
16.15
2,700 16.10 16.15 16 0 0 0
28/05/2025
16.60
13,900 16.60 18.70 16.40 0 0 0
27/05/2025
17.55
6,600 17.80 17.80 16.65 0 0 0
26/05/2025
16.65
2,300 17.70 18.25 16.60 0 0 0
23/05/2025
17.70
23,700 16.80 18 16.80 0 0 0
22/05/2025
16.85
1,100 15.90 16.85 15.90 0 0 0
21/05/2025
15.90
3,400 15.80 15.90 15.80 0 0 0
20/05/2025
16.65
0 16.65 16.65 16.65 0 0 0
19/05/2025
16.65
2,100 15.45 16.65 15.40 0 0 0
16/05/2025
16.40
600 16.40 16.40 16.10 0 0 0
15/05/2025
16.40
200 16.40 16.40 16.40 0 0 0
14/05/2025
16.40
7,200 16.40 16.40 16.40 0 0 0
13/05/2025
16.40
3,800 16.40 16.40 16.35 0 0 0
12/05/2025
16.40
1,600 16.60 16.60 16.40 0 0 0
09/05/2025
16.60
11,000 17 17 16.60 0 0 0
08/05/2025
17.10
3,600 18.30 18.30 17.10 0 0 0
07/05/2025
17.50
400 18.60 18.60 16.65 0 0 0
06/05/2025
17.85
142,000 18.60 18.60 16.65 0 0 0
05/05/2025
17.85
100 17.85 17.85 17.85 0 0 0
29/04/2025
17.05
400 18.70 18.70 17.05 0 0 0
28/04/2025
17.90
0 17.90 17.90 17.90 0 0 0
25/04/2025
17.90
200 17 17.90 17 0 0 0
24/04/2025
17.05
300 17.05 17.05 17.05 0 0 0
23/04/2025
17.05
50,000 17.05 17.05 17.05 0 0 0
22/04/2025
18.30
300 17.75 18.30 17.75 0 0 0
21/04/2025
17.75
0 17.75 17.75 17.75 0 0 0
18/04/2025
17.75
0 17.75 17.75 17.75 0 0 0
17/04/2025
17.75
100 17.75 17.75 17.75 0 0 0
16/04/2025
17.30
300 15.80 17.30 15.80 0 100 -0.0
15/04/2025
16.80
0 16.80 16.80 16.80 0 0 0
14/04/2025
16.80
200 16.85 16.85 16.80 0 0 0
11/04/2025
18
100 18 18 18 0 0 0
10/04/2025
16.90
13,800 16.90 16.90 16.90 0 0 0
09/04/2025
15.80
12,000 15.80 15.80 15.80 0 0 0
08/04/2025
16.80
13,800 16.80 16.80 16.80 0 5 0
04/04/2025
18
500 17.95 18 17.95 0 0 0
03/04/2025
18
10,300 18.90 18.90 18 0 0 0
02/04/2025
18.50
0 18.50 18.50 18.50 0 0 0
01/04/2025
18.50
0 18.50 18.50 18.50 0 0 0
31/03/2025
18.50
0 18.50 18.50 18.50 0 0 0
28/03/2025
18.50
100 18.50 18.50 18.50 0 0 0
27/03/2025
18.50
100 18.50 18.50 18.50 0 100 -0.0
26/03/2025
18.50
200 18.55 18.55 18.50 0 2 -0.0
25/03/2025
18.80
0 18.80 18.80 18.80 0 0 0
24/03/2025
18.80
900 18.80 18.80 18.75 0 0 0
21/03/2025
19.30
200 19.35 19.35 19.30 0 0 0
20/03/2025
18.10
12,000 18.20 18.20 18.10 0 0 0
19/03/2025
18.10
300 18.90 18.90 18.10 0 0 0
18/03/2025
18.10
6,600 18.10 18.10 18.10 0 0 0
17/03/2025
19
0 19 19 19 0 0 0
14/03/2025
19
5,500 18.80 19 18.80 0 0 0
13/03/2025
18.40
4,800 18.35 18.55 18.35 0 0 0
12/03/2025
18.85
22,400 18.20 19.45 18.20 5 6 -0.0
11/03/2025
19
300 19 19 19 0 0 0
10/03/2025
18.90
100 18.90 18.90 18.90 0 0 0
07/03/2025
19
7,000 18.60 19 18.60 0 0 0
06/03/2025
18.55
7,600 18.70 19.90 18.55 0 0 0
05/03/2025
19.60
34,200 20 22.25 19.60 0 0 0
04/03/2025
21
0 21 21 21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |