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)
17/11/2022
15.38
 1,400 15.99 16.22 14.87 0 1,000 -0.0
16/11/2022
15.99
 1,000 17.15 17.15 15.99 0 0 0.0
15/11/2022
17.15
 0 17.15 17.15 17.15 0 0 0.0
14/11/2022
17.15
 0 17.15 17.15 17.15 0 0 0.0
11/11/2022
17.15
 0 17.15 17.15 17.15 0 0 0.0
10/11/2022
17.15
 0 17.15 17.15 17.15 0 0 0.0
09/11/2022
17.15
 0 17.15 17.15 17.15 0 0 0.0
08/11/2022
17.15
 100 16.31 17.15 17.15 100 0 0.0
07/11/2022
16.31
 500 16.55 16.55 16.31 400 0 0.0
04/11/2022
16.55
 0 16.55 16.55 16.55 0 0 -0.1
03/11/2022
16.55
 0 16.55 16.55 16.55 0 0 -0.1
02/11/2022
16.55
 0 16.55 16.55 16.55 0 0 -0.1
01/11/2022
16.55
 1,300 15.52 16.55 14.54 0 0 -0.1
31/10/2022
15.52
 100 16.59 16.59 15.52 0 0 -0.1
28/10/2022
16.59
 400 16.64 17.29 16.59 0 0 -0.1
27/10/2022
16.64
 200 15.66 16.64 16.59 0 0 0
26/10/2022
15.66
 0 15.66 15.66 15.66 0 0 0
25/10/2022
15.66
 0 15.66 15.66 15.66 0 0 0
24/10/2022
15.66
 5,100 16.78 17.67 15.66 0 5,000 -0.1
21/10/2022
16.78
 0 16.78 16.78 16.78 0 0 0
20/10/2022
16.78
 700 16.78 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 16.59 17.53 16.78 0 0 0.0
17/10/2022
16.59
 800 16.69 16.69 16.50 0 0 0.0
14/10/2022
16.69
 1,700 16.22 16.73 16.31 0 0 0.0
13/10/2022
16.22
 0 16.22 16.22 16.22 0 0 0.0
12/10/2022
16.22
 0 16.22 16.22 16.22 0 0 0.0
11/10/2022
16.22
 700 16.50 16.69 16.22 0 0 0.0
10/10/2022
16.50
 200 16.55 16.78 16.50 0 0 0.0
07/10/2022
16.55
 0 16.55 16.55 16.55 0 0 0.0
06/10/2022
16.55
 100 16.31 16.55 16.55 0 0 0.0
05/10/2022
16.31
 0 16.31 16.31 16.31 0 0 0.0
04/10/2022
16.31
 100 17.43 17.43 16.31 0 0 0.0
03/10/2022
17.43
 200 17.43 18.50 17.43 0 0 0.0
30/09/2022
17.43
 300 18.74 18.74 17.43 0 0 0.0
29/09/2022
18.74
 100 17.99 18.74 18.74 0 0 0.0
28/09/2022
17.99
 100 17.48 17.99 17.99 0 0 0.0
27/09/2022
17.48
 300 17.81 17.81 16.73 0 0 0.0
26/09/2022
17.81
 300 16.92 17.94 17.81 0 0 0.0
23/09/2022
16.92
 300 16.87 17.20 16.87 100 6 0.0
22/09/2022
16.87
 500 17.57 17.57 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 17.06 17.06 16.92 0 0 0
15/09/2022
17.06
 500 16.97 17.06 17.01 0 90 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 20 0
12/09/2022
16.97
 2,300 17.62 17.62 16.41 0 5 0.0
09/09/2022
17.62
 0 17.62 17.62 17.62 0 0 0.0
08/09/2022
17.62
 300 17.39 17.62 17.34 0 0 0.0
07/09/2022
17.39
 0 17.39 17.39 17.39 0 0 0.0
06/09/2022
17.39
 100 17.34 17.39 17.39 0 0 0.0
05/09/2022
17.34
 2,600 17.90 18.08 17.29 0 0 0.0
31/08/2022
17.90
 0 17.90 17.90 17.90 0 0 0.0
30/08/2022
17.90
 1,000 17.94 17.94 17.67 600 0 0.0
29/08/2022
17.94
 100 17.53 17.94 17.94 0 0 0.0
26/08/2022
17.53
 0 17.53 17.53 17.53 0 0 0.0
25/08/2022
17.53
 0 17.53 17.53 17.53 0 0 0.0
24/08/2022
17.53
 400 17.15 17.53 17.15 200 0 0.0
23/08/2022
17.15
 0 17.15 17.15 17.15 0 0 0.0
22/08/2022
17.15
 200 17.71 17.71 17.15 0 0 0.0
19/08/2022
17.71
 100 17.15 17.71 17.71 100 0 0.0
18/08/2022
17.15
 100 17.81 17.81 17.15 0 0 0.0
17/08/2022
17.81
 0 17.81 17.81 17.81 0 0 0.0
16/08/2022
17.81
 1,400 17.29 17.81 17.25 1,100 0 0.0
15/08/2022
17.29
 300 17.48 17.85 17.29 100 0 0.0
12/08/2022
17.48
 200 17.43 17.48 17.48 0 0 0.0
11/08/2022
17.43
 400 17.43 17.43 17.43 0 0 0.0
10/08/2022
17.43
 200 17.99 17.99 17.43 0 0 0.0
09/08/2022
17.99
 100 17.39 17.99 17.99 0 0 0.0
08/08/2022
17.39
 200 18.18 18.18 17.34 0 0 0.0
05/08/2022
18.18
 400 18.18 18.18 18.18 400 0 0.0
04/08/2022
18.18
 600 18.18 18.18 17.81 500 0 0.0
03/08/2022
18.18
 3,100 17.62 18.18 17.62 500 0 0.0
02/08/2022
17.62
 11,500 17.62 17.62 17.57 10,500 0 0.2
01/08/2022
17.62
 500 17.20 18.18 17.25 0 0 0.0
29/07/2022
17.20
 100 17.20 17.20 17.20 0 0 0.0
28/07/2022
17.20
 100 17.25 17.25 17.20 0 0 0.0
27/07/2022
17.25
 2,300 17.39 17.39 16.59 0 0 0.0
26/07/2022
17.39
 700 18.27 18.27 17.29 0 0 0.0
25/07/2022
18.27
 0 18.27 18.27 18.27 0 0 0.0
22/07/2022
18.27
 2,200 17.67 18.55 17.25 0 0 0.0
21/07/2022
17.67
 1,000 18.55 18.55 17.29 0 0 0.0
20/07/2022
18.55
 1,100 18.60 18.60 17.34 0 0 0.0
19/07/2022
18.60
 100 18.27 18.60 18.60 0 0 0.0
18/07/2022
18.27
 3,700 17.20 18.27 16.69 0 0 0.0
15/07/2022
17.20
 900 17.20 17.62 16.64 0 0 0.0
14/07/2022
17.20
 1,100 17.20 17.20 17.15 0 0 0.0
13/07/2022
17.20
 200 17.25 17.25 16.55 0 0 0.0
12/07/2022
17.25
 3,500 18.04 19.06 16.78 0 0 0.0
11/07/2022
18.04
 100 17.39 18.04 18.04 0 0 0.0
08/07/2022
17.39
 3,300 16.92 17.39 16.55 0 0 0.0
07/07/2022
16.92
 300 16.03 16.97 16.08 0 0 0.0
06/07/2022
16.03
 3,300 16.36 16.36 15.99 0 0 0.0
05/07/2022
16.36
 500 16.45 16.55 16.36 0 0 0.0
04/07/2022
16.45
 100 15.89 16.45 16.45 0 0 0.0
01/07/2022
15.89
 2,600 16.59 17.34 15.52 0 0 0.0
30/06/2022
16.59
 400 16.78 16.78 16.59 0 0 0.0
29/06/2022
16.78
 300 16.78 16.78 16.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |