CTCP Xây dựng Số 5 (sc5)

14.40
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
(2026-09-04) 		-2.65 -15.92% 1,100 0 0
14
16.65
14.40
2 tháng
(2026-08-05) 		-0.05 -0.36% 10,100 0 0
14
18.20
14.40
3 tháng
(2026-07-06) 		-1.20 -7.89% 23,000 0 0
14
18.20
14.40
6 tháng
(2026-04-07) 		-1.10 -7.28% 126,600 0 0
14
18.20
14.40
12 tháng
(2025-10-09) 		-2.25 -13.85% 288,500 0 0
14
18.20
14.40
24 tháng
(2024-10-14) 		-4 -22.22% 945,800 0 0
14
22.95
14.40
36 tháng
(2023-10-20) 		-4.83 -25.65% 1,359,100 0 0
14
22.95
14.40
60 tháng
(2021-11-01) 		-7.10 -33.65% 2,360,200 0 0
14
27.03
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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
29/12/2022
15.85
 2,900 15.85 15.85 15.85 0 0 0
28/12/2022
15.85
 300 15.47 15.85 15.47 0 0 0
27/12/2022
15.47
 0 15.47 15.47 15.47 0 0 0
26/12/2022
15.47
 400 15.57 15.57 15.47 0 0 0
23/12/2022
14.96
 0 14.96 14.96 14.96 0 0 0
22/12/2022
14.96
 0 14.96 14.96 14.96 0 0 0
21/12/2022
14.96
 100 14.96 14.96 14.96 0 0 0
20/12/2022
15.66
 300 15.89 15.89 15.66 0 0 0
19/12/2022
15.71
 100 15.71 15.71 15.71 0 0 0
16/12/2022
15.85
 0 15.85 15.85 15.85 0 0 0
15/12/2022
15.85
 0 15.85 15.85 15.85 0 0 0
14/12/2022
15.85
 700 15.85 15.85 15.85 0 0 0
13/12/2022
15.85
 2,000 15.85 15.85 15.85 0 0 0
12/12/2022
15.85
 4,100 16.13 16.13 15.85 0 0 0
09/12/2022
16.13
 1,200 16.64 16.64 16.13 0 0 0
08/12/2022
16.13
 900 16.13 16.13 16.13 0 0 0
07/12/2022
16.13
 900 16.22 16.22 16.13 0 0 0
06/12/2022
16.22
 100 16.22 16.22 16.22 0 0 0
05/12/2022
17.01
 100 17.01 17.01 17.01 0 0 0
02/12/2022
16.22
 400 16.22 16.22 16.22 0 0 0
01/12/2022
16.83
 100 16.83 16.83 16.83 0 0 0
30/11/2022
16.27
 300 15.89 16.27 15.89 0 0 0
29/11/2022
16.27
 600 16.27 16.27 15.89 0 0 0
28/11/2022
16.27
 600 15.38 16.27 15.38 0 0 0
25/11/2022
16.17
 100 16.17 16.17 16.17 0 0 0
24/11/2022
16.45
 2,400 15.47 16.45 15.43 0 0 0
23/11/2022
16.13
 500 16.13 16.13 16.13 0 0 0
22/11/2022
15.10
 1,300 16.27 16.27 15.10 0 0 0
21/11/2022
16.22
 1,400 16.22 16.22 16.22 0 0 0
18/11/2022
16.31
 3,700 14.31 16.31 14.31 0 0 0
17/11/2022
15.38
 1,400 14.87 16.22 14.87 0 0 0
16/11/2022
15.99
 1,000 16.31 16.31 15.99 0 0 0
15/11/2022
17.15
 0 17.15 17.15 17.15 0 0 0
14/11/2022
17.15
 0 17.15 17.15 17.15 0 0 0
11/11/2022
17.15
 0 17.15 17.15 17.15 0 0 0
10/11/2022
17.15
 0 17.15 17.15 17.15 0 0 0
09/11/2022
17.15
 0 17.15 17.15 17.15 0 0 0
08/11/2022
17.15
 100 17.15 17.15 17.15 0 0 0
07/11/2022
16.31
 500 16.31 16.31 16.31 0 0 0
04/11/2022
16.55
 0 16.55 16.55 16.55 0 0 0
03/11/2022
16.55
 0 16.55 16.55 16.55 0 0 0
02/11/2022
16.55
 0 16.55 16.55 16.55 0 0 0
01/11/2022
16.55
 1,300 14.54 16.55 14.54 0 0 0
31/10/2022
15.52
 100 15.52 15.52 15.52 0 0 0
28/10/2022
16.59
 400 17.29 17.29 16.59 0 0 0
27/10/2022
16.64
 200 16.59 16.64 16.59 0 0 0
26/10/2022
15.66
 0 15.66 15.66 15.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc