CTCP Đầu Tư Xây dựng Số 5 (ci5)

7.40
-0.50
(-6.33%)
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
(2024-10-23) 		-0.40 -5.71% 9,246 0 0
6.60
8.10
6.70
2 tháng
(2024-09-23) 		0.70 11.86% 26,110 0 0
5.90
8.10
6.70
3 tháng
(2024-08-26) 		-3.10 -31.96% 55,127 0 0
5.90
9.70
6.70
6 tháng
(2024-05-27) 		-5.40 -45% 150,465 0 -0.0
5.90
12
6.70
12 tháng
(2023-11-28) 		-1.30 -16.46% 195,892 0 -0.0
5.90
13.50
6.70
24 tháng
(2022-12-05) 		-6.90 -51.11% 319,780 0 -0.0
5.90
13.50
6.70
36 tháng
(2021-12-08) 		-2.40 -26.67% 1,016,248 -55,100 -0.9
5.90
19.80
6.70
60 tháng
(2019-12-19) 		2.10 46.67% 2,154,381 -43,821 -1.0
2.60
19.80
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2021
5.90
 15,500 5.90 6.20 5.10 700 0 0.0
19/04/2021
5.90
 16,100 5.50 6.30 5.40 0 0 0
16/04/2021
6
 12,600 6.60 6.60 6 0 0 0
15/04/2021
6.70
 21,200 6.30 6.70 6 0 0 0
14/04/2021
6.30
 61,700 5.50 6.30 5.50 0 0 0
13/04/2021
5.50
 13,000 5.50 5.60 5.50 0 0 0
12/04/2021
5.50
 4,700 5.50 5.60 5.50 0 0 0
09/04/2021
5.40
 19,300 5.40 6 5.30 0 0 0
08/04/2021
5.50
 35,200 5.30 5.50 5.20 0 0 0
07/04/2021
5.70
 10,900 5.20 5.70 5.20 0 0 0
06/04/2021
5.20
 9,000 5.20 5.20 5.20 0 0 0
05/04/2021
5.60
 36,300 4.50 5.60 4.50 0 0 0
02/04/2021
5.50
 7,701 5.10 6 5.10 0 0 0
01/04/2021
6
 100 6 6 6 0 0 0
31/03/2021
5.90
 7,100 6.40 6.40 5.90 0 0 0
30/03/2021
5.60
 17,800 5.60 5.60 5.60 0 0 0
29/03/2021
4.90
 200 4.90 4.90 4.90 0 0 0
26/03/2021
4.80
 0 4.80 4.80 4.80 0 0 0
25/03/2021
4.80
 102 4.80 4.80 4.80 0 0 0
24/03/2021
5
 1,800 5.10 5.10 5 0 0 0
23/03/2021
5
 1,300 5.20 5.20 5 0 0 0
22/03/2021
5.20
 7,000 5.20 5.20 5.20 0 0 0
19/03/2021
5.20
 100 5.20 5.20 5.20 0 0 0
18/03/2021
5.60
 1,400 5.20 5.60 5.20 0 0 0
17/03/2021
5.90
 0 5.90 5.90 5.90 0 0 0
16/03/2021
5.90
 6,100 5.90 5.90 5.90 0 0 0
15/03/2021
5.90
 100 5.90 5.90 5.90 0 0 0
12/03/2021
5.20
 7,200 5.20 5.90 5.20 0 0 0
11/03/2021
6.10
 2,400 6.10 6.10 6.10 0 0 0
10/03/2021
7.10
 0 7.10 7.10 7.10 0 0 0
09/03/2021
7.10
 100 7.10 7.10 7.10 0 0 0
08/03/2021
6.10
 5,200 5.30 6.30 6.10 0 0 0
05/03/2021
5.30
 2,200 6 6 5.30 0 0 0
04/03/2021
6.70
 4,800 5.20 6.70 5.20 0 0 0
03/03/2021
6.10
 100 6.10 6.10 6.10 0 0 0
02/03/2021
5.40
 0 5.40 5.40 5.40 0 0 0
01/03/2021
5.40
 100 5.40 5.40 5.40 0 0 0
26/02/2021
5.20
 100 5.20 5.20 5.20 0 0 0
25/02/2021
5.10
 2,500 5.30 5.30 4.60 0 0 0
24/02/2021
4.70
 1,800 4.70 4.70 4.70 0 0 0
23/02/2021
5.40
 20,100 4.10 5.50 4.10 0 0 0
22/02/2021
4.90
 4,600 5.80 5.80 4.60 0 0 0
19/02/2021
5.30
 200 5.30 5.30 5.30 0 0 0
18/02/2021
4.70
 700 4.70 4.80 4.70 0 0 0
17/02/2021
4.20
 1,600 4.30 4.30 4.20 0 0 0
09/02/2021
4.80
 700 4.80 4.80 4.20 0 0 0
08/02/2021
4.60
 1,200 4.50 5 4.60 0 0 0
05/02/2021
4.50
 8,500 4.50 4.60 4.30 0 0 0
04/02/2021
4.50
 3,700 4.40 4.60 4.20 0 0 0
03/02/2021
4.60
 0 4.60 4.60 4.60 0 0 0
02/02/2021
4.60
 2,000 4.60 4.60 4.60 0 0 0
01/02/2021
4.60
 0 4.60 4.60 4.60 0 0 0
29/01/2021
4.60
 200 4.60 4.60 4.60 0 0 0
28/01/2021
5.40
 0 5.40 5.40 5.40 0 0 0
27/01/2021
5.60
 200 5.10 5.60 5.10 0 0 0
26/01/2021
6
 0 6 6 6 0 0 0
25/01/2021
6
 0 6 6 6 0 0 0
22/01/2021
6
 3,200 6.50 6.50 6 0 0 0
21/01/2021
5.70
 100 5.70 5.70 5.70 0 0 0
20/01/2021
5.50
 3,910 4.10 5.50 4.10 0 0 0
19/01/2021
4.60
 3,701 4.60 4.80 4.60 0 0 0
18/01/2021
4.60
 18,800 4.40 4.60 4.40 0 0 0
15/01/2021
4
 0 4 4 4 0 0 0
14/01/2021
4
 0 4 4 4 0 0 0
13/01/2021
4
 0 4 4 4 0 0 0
12/01/2021
4.10
 200 3.80 4.10 3.80 0 0 0
11/01/2021
4.30
 0 4.30 4.30 4.30 0 0 0
08/01/2021
4.30
 4,200 4.20 4.30 4.20 0 0 0
07/01/2021
4.10
 300 3.50 4.10 3.50 0 0 0
06/01/2021
3.90
 4,300 3.80 3.90 3.70 0 0 0
05/01/2021
3.70
 2,900 3.70 3.70 3.70 0 0 0
04/01/2021
3.70
 5,400 3.70 3.70 3.70 0 0 0
31/12/2020
4
 500 4 4.10 4 0 0 0
30/12/2020
3.60
 600 3.60 3.60 3.60 0 0 0
29/12/2020
3.60
 1,700 3.60 3.70 3.60 0 0 0
28/12/2020
3.90
 0 3.90 3.90 3.90 0 0 0
25/12/2020
3.80
 1,900 4.20 4.20 3.80 0 0 0
24/12/2020
4.20
 0 4.20 4.20 4.20 0 0 0
23/12/2020
4.20
 100 4.20 4.20 4.20 0 0 0
22/12/2020
3.70
 0 3.70 3.70 3.70 0 0 0
21/12/2020
3.70
 100 3.70 3.70 3.70 0 0 0
18/12/2020
3.70
 2,100 3.60 3.70 3.60 0 0 0
17/12/2020
4.10
 0 4.10 4.10 4.10 0 0 0
16/12/2020
4.10
 100 4.10 4.10 4.10 0 0 0
15/12/2020
3.80
 0 3.80 3.80 3.80 0 0 0
14/12/2020
3.80
 1,400 3.70 3.80 3.70 0 0 0
11/12/2020
3.60
 400 4.10 4.10 3.60 0 0 0
10/12/2020
3.60
 2,300 3.80 3.80 3.60 0 0 0
09/12/2020
4.10
 7,500 3.10 4.10 3.10 0 0 0
08/12/2020
3.60
 0 3.60 3.60 3.60 0 0 0
07/12/2020
3.60
 0 3.60 3.60 3.60 0 0 0
04/12/2020
3.60
 300 3.60 3.60 3.60 0 0 0
03/12/2020
3.60
 100 3.60 3.60 3.60 0 0 0
02/12/2020
4.20
 100 4.20 4.20 4.20 0 0 0
01/12/2020
3.70
 100 3.70 3.70 3.70 0 0 0
30/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
27/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
26/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
25/11/2020
3.30
 100 3.30 3.30 3.30 0 0 0
24/11/2020
3.80
 0 3.80 3.80 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |