CTCP Xây dựng Số 5 (sc5)

14.55
-0.95
(-6.13%)
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
(2026-08-19) 		-2.40 -13.41% 29,000 0 0
14.55
17.90
14.55
2 tháng
(2026-07-20) 		-0.50 -3.12% 38,100 0 0
14.05
18.20
14.55
3 tháng
(2026-06-22) 		0.55 3.68% 80,800 0 0
14.05
18.20
14.55
6 tháng
(2026-03-23) 		0 0% 161,000 0 0
14.05
18.20
14.55
12 tháng
(2025-09-23) 		-0.75 -4.62% 340,100 0 0
14.05
18.20
14.55
24 tháng
(2024-09-30) 		-4.60 -22.89% 979,300 0 0
14.05
22.95
14.55
36 tháng
(2023-10-04) 		-2.21 -12.49% 1,402,400 0 0
14.05
22.95
14.55
60 tháng
(2021-10-14) 		-5.17 -25.02% 2,427,200 -18,002 -1.0
14.05
27.03
14.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
18.88
 2,100 18.92 19.11 18.88 0 0 0
06/04/2023
18.50
 0 18.50 18.50 18.50 0 0 0
05/04/2023
18.50
 200 19.39 19.39 18.50 0 0 0
04/04/2023
19.39
 1,000 19.34 19.39 19.34 0 0 0
03/04/2023
20.32
 0 20.32 20.32 20.32 0 0 0
31/03/2023
20.32
 500 18.64 20.32 18.64 0 0 0
30/03/2023
19.11
 0 19.11 19.11 19.11 0 0 0
29/03/2023
19.11
 500 20.00 20.04 18.78 0 0 0
28/03/2023
20.09
 1,500 20.60 20.60 20.09 0 0 0
27/03/2023
19.48
 300 19.44 19.48 19.44 0 0 0
24/03/2023
20.83
 3,000 18.18 20.83 18.18 0 0 0
23/03/2023
19.48
 400 19.48 19.48 19.48 0 0 0
22/03/2023
20.93
 100 20.93 20.93 20.93 0 0 0
21/03/2023
20.93
 1,700 22.42 23.26 20.93 0 0 0
20/03/2023
22.47
 300 22.47 22.47 22.47 0 0 0
17/03/2023
24.14
 0 24.14 24.14 24.14 0 0 0
16/03/2023
24.14
 0 24.14 24.14 24.14 0 0 0
15/03/2023
24.14
 300 24.24 24.24 24.14 0 0 0
14/03/2023
23.44
 0 23.44 23.44 23.44 0 0 0
13/03/2023
23.44
 1,100 23.44 23.44 23.44 0 0 0
10/03/2023
25.17
 900 24.66 25.17 24.66 0 0 0
09/03/2023
25.17
 500 25.17 25.17 25.17 0 0 0
08/03/2023
24.14
 300 24.14 24.14 24.14 0 0 0
07/03/2023
23.31
 700 23.03 23.31 23.03 0 0 0
06/03/2023
23.31
 700 23.31 23.31 23.31 0 0 0
03/03/2023
21.81
 1,500 21.81 21.81 21.81 0 0 0
02/03/2023
23.44
 100 23.44 23.44 23.44 0 0 0
01/03/2023
25.17
 0 25.17 25.17 25.17 0 0 0
28/02/2023
25.17
 400 27.97 27.97 25.17 0 0 0
27/02/2023
27.03
 2,000 24.24 27.03 23.82 0 0 0
24/02/2023
25.59
 100 25.59 25.59 25.59 0 0 0
23/02/2023
25.59
 400 27.03 27.03 25.59 0 0 0
22/02/2023
27.03
 8,500 26.06 27.03 24.19 0 0 0
21/02/2023
25.64
 500 25.64 25.64 25.64 0 0 0
20/02/2023
26.06
 2,500 23.86 26.10 23.86 0 0 0
17/02/2023
25.64
 0 25.64 25.64 25.64 0 0 0
16/02/2023
25.64
 200 25.64 25.64 25.64 0 0 0
15/02/2023
25.64
 4,500 26.10 26.57 25.64 0 0 0
14/02/2023
25.64
 600 25.22 25.64 25.22 0 0 0
13/02/2023
25.26
 900 25.45 25.45 22.19 0 0 0
10/02/2023
23.82
 5,500 22.37 23.91 22.37 0 0 0
09/02/2023
22.37
 100 22.37 22.37 22.37 0 0 0
08/02/2023
22.37
 0 22.37 22.37 22.37 0 0 0
07/02/2023
22.37
 4,100 20.83 22.37 20.83 0 0 0
06/02/2023
22.37
 600 22.09 22.37 22.09 0 0 0
03/02/2023
22.37
 3,600 21.81 22.37 21.81 0 0 0
02/02/2023
21.81
 500 22.28 22.37 21.81 0 0 0
01/02/2023
21.44
 2,300 19.25 21.44 19.25 0 0 0
31/01/2023
20.69
 500 20.42 20.69 20.42 0 0 0
30/01/2023
19.95
 1,300 17.43 19.95 17.39 0 0 0
27/01/2023
18.64
 4,300 17.39 18.64 17.39 0 0 0
26/01/2023
15.52
 0 15.52 15.52 15.52 0 0 0
25/01/2023
15.52
 0 15.52 15.52 15.52 0 0 0
24/01/2023
15.52
 0 15.52 15.52 15.52 0 0 0
23/01/2023
15.52
 0 15.52 15.52 15.52 0 0 0
20/01/2023
15.52
 0 15.52 15.52 15.52 0 0 0
19/01/2023
17.43
 500 17.43 17.43 17.43 0 0 0
18/01/2023
16.31
 0 16.31 16.31 16.31 0 0 0
17/01/2023
16.31
 100 16.31 16.31 16.31 0 0 0
16/01/2023
16.97
 0 16.97 16.97 16.97 0 0 0
13/01/2023
16.97
 0 16.97 16.97 16.97 0 0 0
12/01/2023
16.97
 0 16.97 16.97 16.97 0 0 0
11/01/2023
16.97
 300 16.73 16.97 16.73 0 0 0
10/01/2023
15.89
 0 15.89 15.89 15.89 0 0 0
09/01/2023
15.89
 100 15.89 15.89 15.89 0 0 0
06/01/2023
16.78
 0 16.78 16.78 16.78 0 0 0
05/01/2023
16.78
 200 16.83 16.83 16.78 0 0 0
04/01/2023
15.85
 0 15.85 15.85 15.85 0 0 0
03/01/2023
15.85
 200 15.85 15.85 15.85 0 0 0
30/12/2022
15.85
 0 15.85 15.85 15.85 0 0 0.0
29/12/2022
15.85
 2,900 15.85 15.85 15.85 0 0 0.0
28/12/2022
15.85
 300 15.47 15.85 15.47 200 173 0.0
27/12/2022
15.47
 0 15.47 15.47 15.47 0 0 -0.0
26/12/2022
15.47
 400 14.96 15.57 15.47 0 0 -0.0
23/12/2022
14.96
 0 14.96 14.96 14.96 0 0 -0.0
22/12/2022
14.96
 0 14.96 14.96 14.96 0 0 -0.0
21/12/2022
14.96
 100 15.66 15.66 14.96 0 0 -0.0
20/12/2022
15.66
 300 15.71 15.89 15.66 0 0 -0.0
19/12/2022
15.71
 100 15.85 15.85 15.71 0 0 -0.0
16/12/2022
15.85
 0 15.85 15.85 15.85 0 0 -0.0
15/12/2022
15.85
 0 15.85 15.85 15.85 0 0 -0.0
14/12/2022
15.85
 700 15.85 15.85 15.85 0 0 -0.0
13/12/2022
15.85
 2,000 15.85 15.85 15.85 0 0 -0.0
12/12/2022
15.85
 4,100 16.13 16.13 15.85 0 0 -0.0
09/12/2022
16.13
 1,200 16.13 16.64 16.13 0 0 -0.0
08/12/2022
16.13
 900 16.13 16.13 16.13 0 0 -0.0
07/12/2022
16.13
 900 16.22 16.22 16.13 0 0 -0.0
06/12/2022
16.22
 100 17.01 17.01 16.22 0 0 -0.0
05/12/2022
17.01
 100 16.22 17.01 17.01 0 8 -0.0
02/12/2022
16.22
 400 16.83 16.83 16.22 0 0 -0.0
01/12/2022
16.83
 100 16.27 16.83 16.83 0 0 -0.0
30/11/2022
16.27
 300 16.27 16.27 15.89 0 0 -0.0
29/11/2022
16.27
 600 16.27 16.27 15.89 0 0 -0.0
28/11/2022
16.27
 600 16.17 16.27 15.38 0 0 -0.0
25/11/2022
16.17
 100 16.45 16.45 16.17 0 0 -0.0
24/11/2022
16.45
 2,400 16.13 16.45 15.43 0 1,500 -0.0
23/11/2022
16.13
 500 15.10 16.13 16.13 0 0 -0.0
22/11/2022
15.10
 1,300 16.22 16.27 15.10 0 1,100 -0.0
21/11/2022
16.22
 1,400 16.31 16.31 16.22 0 0 -0.0
18/11/2022
16.31
 3,700 15.38 16.31 14.31 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |