CTCP Xây dựng Số 5 (sc5)

16.40
-0.80
(-4.65%)
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) 		0.10 0.58% 4,700 -1,000 -0.0
17
17.90
17.20
2 tháng
(2024-07-22) 		-0.83 -4.59% 26,400 -700 -0.0
16.70
18.52
17.20
3 tháng
(2024-06-21) 		-1.81 -9.52% 72,000 -30,876 -0.6
16.70
19.11
17.20
6 tháng
(2024-03-25) 		-2.01 -10.45% 224,400 -93,851 -1.8
16.70
21.07
17.20
12 tháng
(2023-09-25) 		-1.35 -7.28% 409,400 -156,551 -3.0
16.70
21.42
17.20
24 tháng
(2022-09-30) 		-0.23 -1.33% 901,900 -278,289 -5.9
14.96
27.03
17.20
36 tháng
(2021-10-05) 		-0.44 -2.49% 1,380,000 -288,810 -6.0
14.96
27.03
17.20
60 tháng
(2019-10-16) 		1.42 9% 2,148,710 -316,580 -6.5
12.55
27.03
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2021
19.83
 0 19.83 19.83 19.83 0 0 0
27/01/2021
19.83
 0 19.83 19.83 19.83 0 0 0
26/01/2021
19.83
 10,200 19.83 19.83 18.48 10,200 10,000 0.0
25/01/2021
19.83
 0 19.83 19.83 19.83 0 0 0
22/01/2021
19.83
 0 19.83 19.83 19.83 0 0 0
21/01/2021
19.83
 200 18.96 19.83 19.43 100 0 0.0
20/01/2021
18.96
 600 18.24 19.04 17.45 400 100 0.0
19/01/2021
18.24
 600 17.93 18.24 18.24 0 0 0
18/01/2021
17.93
 2,900 16.78 17.93 17.69 0 0 0
15/01/2021
16.78
 3,300 15.70 16.78 15.70 0 0 0
14/01/2021
15.70
 9,100 15.07 16.10 15.23 0 0 0
13/01/2021
15.07
 0 15.07 15.07 15.07 0 0 0
12/01/2021
15.07
 3,600 14.99 15.07 14.99 0 0 0
11/01/2021
14.99
 0 14.99 14.99 14.99 0 0 0
08/01/2021
14.99
 300 14.99 14.99 14.99 0 0 0
07/01/2021
14.99
 0 14.99 14.99 14.99 0 0 0
06/01/2021
14.99
 7,200 14.99 15.47 14.99 100 0 0.0
05/01/2021
14.99
 0 14.99 14.99 14.99 0 0 0
04/01/2021
14.99
 0 14.99 14.99 14.99 0 0 0
31/12/2020
14.99
 500 15.31 15.31 14.91 290 0 0.0
30/12/2020
15.31
 0 15.31 15.31 15.31 0 0 0
29/12/2020
15.31
 660 15.27 15.39 15.23 110 0 0.0
28/12/2020
15.27
 100 14.83 15.27 15.27 100 0 0.0
25/12/2020
14.83
 1,370 14.75 14.83 14.75 0 520 -0.0
24/12/2020
14.75
 8,470 14.67 14.75 14.67 1,000 0 0.0
23/12/2020
14.67
 1,050 15.07 15.07 14.67 0 0 0
22/12/2020
15.07
 1,090 15.31 15.31 15.07 0 0 0
21/12/2020
15.31
 30 15.39 15.39 15.31 0 0 0
18/12/2020
15.39
 20 15.07 15.39 15.07 10 0 0.0
17/12/2020
15.07
 310 15.43 15.43 15.07 0 0 0
16/12/2020
15.43
 790 15.47 15.47 15.07 0 0 0
15/12/2020
15.47
 3,250 15.15 15.47 14.99 0 0 0
14/12/2020
15.15
 870 14.79 15.15 15.15 710 0 0.0
11/12/2020
14.79
 0 14.79 14.79 14.79 0 0 0
10/12/2020
14.79
 0 14.79 14.79 14.79 0 0 0
09/12/2020
14.79
 130 14.79 14.79 14.79 0 0 0
08/12/2020
14.79
 0 14.79 14.79 14.79 0 0 0
07/12/2020
14.79
 610 14.75 15.07 14.75 0 0 0
04/12/2020
14.75
 460 14.87 15.11 14.75 0 0 0
03/12/2020
14.87
 30 15.07 15.07 14.87 0 0 0
02/12/2020
15.07
 400 15.07 15.07 15.07 0 0 0
01/12/2020
15.07
 10 15.07 15.07 15.07 0 0 0
30/11/2020
15.07
 5,720 14.99 15.07 14.99 0 0 0
27/11/2020
14.99
 410 14.99 14.99 14.79 0 0 0
26/11/2020
14.99
 360 14.99 14.99 14.99 0 0 0
25/11/2020
14.99
 630 15.07 15.07 14.83 0 0 0
24/11/2020
15.07
 14,370 15.07 15.11 15.07 0 0 0
23/11/2020
15.07
 8,340 14.67 15.07 14.71 3,000 1,000 0.0
20/11/2020
14.67
 14,260 14.52 14.67 14.59 0 0 0
19/11/2020
14.52
 10,700 14.52 14.67 14.36 0 0 0
18/11/2020
14.52
 8,800 14.52 14.67 14.52 0 0 0
17/11/2020
14.52
 7,020 14.59 15.23 14.52 0 0 0
16/11/2020
14.59
 25,700 14.59 14.59 14.52 0 1,700 -0.0
13/11/2020
14.59
 21,010 14.52 14.67 14.52 0 1,200 -0.0
12/11/2020
14.52
 10,180 14.67 14.67 14.52 0 1,000 -0.0
11/11/2020
14.67
 20,250 14.52 14.67 14.44 0 0 0
10/11/2020
14.52
 21,260 14.44 14.59 14.36 70 2,010 -0.0
09/11/2020
14.44
 5,070 14.44 14.44 14.44 0 0 0
06/11/2020
14.44
 5,500 14.44 14.52 14.44 0 0 0
05/11/2020
14.44
 6,000 14.44 14.52 14.44 0 0 0
04/11/2020
14.44
 3,060 14.44 14.59 14.44 0 0 0
03/11/2020
14.44
 4,390 14.44 14.44 14.36 0 0 0
02/11/2020
14.44
 7,400 14.44 14.44 14.28 0 0 0
30/10/2020
14.44
 3,100 14.48 14.48 14.44 0 0 0
29/10/2020
14.48
 3,150 14.59 14.59 14.48 0 0 0
28/10/2020
14.59
 1,000 14.59 14.59 14.59 0 0 0
27/10/2020
14.59
 3,820 14.59 14.75 14.59 0 0 0
26/10/2020
14.59
 3,510 13.96 14.59 14.08 0 0 0
23/10/2020
13.96
 2,610 14.75 14.75 13.96 0 0 0
22/10/2020
14.75
 11,500 14.67 14.75 14.28 0 0 0
21/10/2020
14.67
 9,640 14.12 14.67 14.20 0 0 0
20/10/2020
14.12
 8,000 14.99 14.99 14.00 0 0 0
19/10/2020
14.99
 18,400 14.28 14.99 13.48 0 0 0
16/10/2020
14.28
 3,340 14.67 14.67 14.28 0 0 0
15/10/2020
14.67
 6,880 14.44 15.39 14.44 0 2,000 -0.0
14/10/2020
14.44
 10,080 14.36 15.31 14.28 0 0 0
13/10/2020
14.36
 10 13.88 14.36 14.36 0 0 0
12/10/2020
13.88
 490 14.20 14.20 13.88 0 0 0
09/10/2020
14.20
 0 14.20 14.20 14.20 0 0 0
08/10/2020
14.20
 760 14.28 14.28 14.20 0 0 0
07/10/2020
14.28
 0 14.28 14.28 14.28 0 0 0
06/10/2020
14.28
 10 14.28 14.28 14.28 0 0 0
05/10/2020
14.28
 1,400 14.44 14.44 13.48 0 0 0
02/10/2020
14.44
 10 14.75 14.75 14.44 0 0 0
01/10/2020
14.75
 30 14.28 14.83 14.75 0 0 0
30/09/2020
14.28
 0 14.28 14.28 14.28 0 0 0
29/09/2020
14.28
 1,330 14.36 14.36 13.64 0 0 0
28/09/2020
14.36
 0 14.36 14.36 14.36 0 0 0
25/09/2020
14.36
 0 14.36 14.36 14.36 0 0 0
24/09/2020
14.36
 0 14.36 14.36 14.36 0 0 0
23/09/2020
14.36
 0 14.36 14.36 14.36 0 0 0
22/09/2020
14.36
 40 14.44 14.44 13.88 30 0 0.0
21/09/2020
14.44
 10 14.48 14.48 14.44 0 0 0
18/09/2020
14.48
 0 14.48 14.48 14.48 0 0 0
17/09/2020
14.48
 10 13.88 14.48 14.48 0 0 0
16/09/2020
13.88
 1,170 14.48 14.48 13.88 0 0 0
15/09/2020
14.48
 1,510 14.44 14.48 14.20 0 0 0
14/09/2020
14.44
 40 14.63 14.63 14.44 0 0 0
11/09/2020
14.63
 0 14.63 14.63 14.63 0 0 0
10/09/2020
14.63
 10 14.36 14.63 14.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |