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)
25/10/2022
15.66
 0 15.66 15.66 15.66 0 0 0
24/10/2022
15.66
 5,100 17.67 17.67 15.66 0 0 0
21/10/2022
16.78
 0 16.78 16.78 16.78 0 0 0
20/10/2022
16.78
 700 15.94 16.78 15.94 0 0 0
19/10/2022
16.78
 0 16.78 16.78 16.78 0 0 0
18/10/2022
16.78
 200 17.53 17.53 16.78 0 0 0
17/10/2022
16.59
 800 16.50 16.59 16.50 0 0 0
14/10/2022
16.69
 1,700 16.31 16.73 16.31 0 0 0
13/10/2022
16.22
 0 16.22 16.22 16.22 0 0 0
12/10/2022
16.22
 0 16.22 16.22 16.22 0 0 0
11/10/2022
16.22
 700 16.69 16.69 16.22 0 0 0
10/10/2022
16.50
 200 16.78 16.78 16.50 0 0 0
07/10/2022
16.55
 0 16.55 16.55 16.55 0 0 0
06/10/2022
16.55
 100 16.55 16.55 16.55 0 0 0
05/10/2022
16.31
 0 16.31 16.31 16.31 0 0 0
04/10/2022
16.31
 100 16.31 16.31 16.31 0 0 0
03/10/2022
17.43
 200 18.50 18.50 17.43 0 0 0
30/09/2022
17.43
 300 17.43 17.43 17.43 0 0 0
29/09/2022
18.74
 100 18.74 18.74 18.74 0 0 0
28/09/2022
17.99
 100 17.99 17.99 17.99 0 0 0
27/09/2022
17.48
 300 16.73 17.62 16.73 0 0 0
26/09/2022
17.81
 300 17.94 17.94 17.81 0 0 0
23/09/2022
16.92
 300 17.20 17.20 16.87 0 0 0
22/09/2022
16.87
 500 17.48 17.48 16.87 0 0 0
21/09/2022
17.57
 0 17.57 17.57 17.57 0 0 0
20/09/2022
17.57
 1,800 16.92 17.67 16.78 0 0 0
19/09/2022
16.92
 800 16.92 16.92 16.92 0 0 0
16/09/2022
16.92
 200 16.92 16.92 16.92 0 0 0
15/09/2022
17.06
 500 17.06 17.06 17.01 0 0 0
14/09/2022
16.97
 1,400 16.97 16.97 16.83 0 0 0
13/09/2022
16.97
 0 16.97 16.97 16.97 0 0 0
12/09/2022
16.97
 2,300 16.92 17.57 16.41 0 0 0
09/09/2022
17.62
 0 17.62 17.62 17.62 0 0 0
08/09/2022
17.62
 300 17.34 17.62 17.34 0 0 0
07/09/2022
17.39
 0 17.39 17.39 17.39 0 0 0
06/09/2022
17.39
 100 17.39 17.39 17.39 0 0 0
05/09/2022
17.34
 2,600 18.08 18.08 17.29 0 0 0
31/08/2022
17.90
 0 17.90 17.90 17.90 0 0 0
30/08/2022
17.90
 1,000 17.90 17.90 17.67 0 0 0
29/08/2022
17.94
 100 17.94 17.94 17.94 0 0 0
26/08/2022
17.53
 0 17.53 17.53 17.53 0 0 0
25/08/2022
17.53
 0 17.53 17.53 17.53 0 0 0
24/08/2022
17.53
 400 17.15 17.53 17.15 0 0 0
23/08/2022
17.15
 0 17.15 17.15 17.15 0 0 0
22/08/2022
17.15
 200 17.15 17.15 17.15 0 0 0
19/08/2022
17.71
 100 17.71 17.71 17.71 0 0 0
18/08/2022
17.15
 100 17.15 17.15 17.15 0 0 0
17/08/2022
17.81
 0 17.81 17.81 17.81 0 0 0
16/08/2022
17.81
 1,400 17.25 17.81 17.25 0 0 0
15/08/2022
17.29
 300 17.53 17.85 17.29 0 0 0
12/08/2022
17.48
 200 17.48 17.48 17.48 0 0 0
11/08/2022
17.43
 400 17.43 17.43 17.43 0 0 0
10/08/2022
17.43
 200 17.67 17.67 17.43 0 0 0
09/08/2022
17.99
 100 17.99 17.99 17.99 0 0 0
08/08/2022
17.39
 200 17.34 17.39 17.34 0 0 0
05/08/2022
18.18
 400 18.18 18.18 18.18 0 0 0
04/08/2022
18.18
 600 17.81 18.18 17.81 0 0 0
03/08/2022
18.18
 3,100 17.62 18.18 17.62 0 0 0
02/08/2022
17.62
 11,500 17.57 17.62 17.57 0 0 0
01/08/2022
17.62
 500 18.18 18.18 17.25 0 0 0
29/07/2022
17.20
 100 17.20 17.20 17.20 0 0 0
28/07/2022
17.20
 100 17.20 17.20 17.20 0 0 0
27/07/2022
17.25
 2,300 17.25 17.25 16.59 0 0 0
26/07/2022
17.39
 700 17.29 18.22 17.29 0 0 0
25/07/2022
18.27
 0 18.27 18.27 18.27 0 0 0
22/07/2022
18.27
 2,200 17.25 18.55 17.25 0 0 0
21/07/2022
17.67
 1,000 17.57 17.67 17.29 0 0 0
20/07/2022
18.55
 1,100 18.55 18.55 17.34 0 0 0
19/07/2022
18.60
 100 18.60 18.60 18.60 0 0 0
18/07/2022
18.27
 3,700 16.78 18.27 16.69 0 0 0
15/07/2022
17.20
 900 17.62 17.62 16.64 0 0 0
14/07/2022
17.20
 1,100 17.15 17.20 17.15 0 0 0
13/07/2022
17.20
 200 16.55 17.20 16.55 0 0 0
12/07/2022
17.25
 3,500 19.06 19.06 16.78 0 0 0
11/07/2022
18.04
 100 18.04 18.04 18.04 0 0 0
08/07/2022
17.39
 3,300 16.92 17.39 16.55 0 0 0
07/07/2022
16.92
 300 16.97 16.97 16.08 0 0 0
06/07/2022
16.03
 3,300 16.31 16.31 15.99 0 0 0
05/07/2022
16.36
 500 16.55 16.55 16.36 0 0 0
04/07/2022
16.45
 100 16.45 16.45 16.45 0 0 0
01/07/2022
15.89
 2,600 16.27 17.34 15.52 0 0 0
30/06/2022
16.59
 400 16.69 16.69 16.59 0 0 0
29/06/2022
16.78
 300 16.41 16.78 16.41 0 0 0
28/06/2022
16.78
 900 16.64 16.78 16.64 0 0 0
27/06/2022
16.69
 300 16.13 16.69 16.13 0 0 0
24/06/2022
16.73
 1,400 16.73 16.83 16.41 0 0 0
23/06/2022
16.59
 900 16.50 17.01 16.41 0 0 0
22/06/2022
16.69
 2,400 16.41 17.06 16.03 0 0 0
21/06/2022
16.83
 1,300 16.73 17.29 16.50 0 0 0
20/06/2022
17.57
 3,500 16.55 17.71 16.36 0 0 0
17/06/2022
17.11
 5,700 17.53 17.53 16.50 0 0 0
16/06/2022
17.57
 3,800 16.41 17.57 15.89 0 0 0
15/06/2022
16.87
 3,700 16.78 17.81 16.73 0 0 0
14/06/2022
17.62
 3,100 16.36 18.13 16.36 0 0 0
13/06/2022
17.25
 6,400 16.83 17.99 16.22 0 0 0
10/06/2022
17.34
 3,500 17.39 17.99 17.29 0 0 0
09/06/2022
17.90
 2,700 17.25 18.41 17.25 0 0 0
08/06/2022
18.41
 2,300 16.87 18.41 16.87 0 0 0
07/06/2022
17.53
 11,400 17.01 18.27 17.01 0 0 0
06/06/2022
17.57
 100 17.57 17.57 17.57 0 0 0

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