CTCP Đầu Tư Xây dựng Số 5 (ci5)

7.40
-0.50
(-6.33%)
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
(2024-10-23) 		-0.40 -5.71% 9,246 0 0
6.60
8.10
6.70
2 tháng
(2024-09-23) 		0.70 11.86% 26,110 0 0
5.90
8.10
6.70
3 tháng
(2024-08-26) 		-3.10 -31.96% 55,127 0 0
5.90
9.70
6.70
6 tháng
(2024-05-27) 		-5.40 -45% 150,465 0 -0.0
5.90
12
6.70
12 tháng
(2023-11-28) 		-1.30 -16.46% 195,892 0 -0.0
5.90
13.50
6.70
24 tháng
(2022-12-05) 		-6.90 -51.11% 319,780 0 -0.0
5.90
13.50
6.70
36 tháng
(2021-12-08) 		-2.40 -26.67% 1,016,248 -55,100 -0.9
5.90
19.80
6.70
60 tháng
(2019-12-19) 		2.10 46.67% 2,154,381 -43,821 -1.0
2.60
19.80
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2020
3.90
 0 3.90 3.90 3.90 0 0 0
02/07/2020
3.80
 1,200 5 5 3.80 0 0 0
01/07/2020
4.40
 0 4.40 4.40 4.40 0 0 0
30/06/2020
4.40
 0 4.40 4.40 4.40 0 0 0
29/06/2020
4.40
 0 4.40 4.40 4.40 0 0 0
26/06/2020
4.40
 2,100 4.90 4.90 4.40 0 0 0
25/06/2020
4.50
 0 4.50 4.50 4.50 0 0 0
24/06/2020
4.50
 0 4.50 4.50 4.50 0 0 0
23/06/2020
4
 200 5 5 4 0 0 0
22/06/2020
4.60
 100 4.60 4.60 4.60 0 0 0
19/06/2020
4
 0 4 4 4 0 0 0
18/06/2020
4
 0 4 4 4 0 0 0
17/06/2020
4
 0 4 4 4 0 0 0
16/06/2020
4
 0 4 4 4 0 0 0
15/06/2020
4
 0 4 4 4 0 0 0
12/06/2020
4
 0 4 4 4 0 0 0
11/06/2020
4
 0 4 4 4 0 0 0
10/06/2020
4
 0 4 4 4 0 0 0
09/06/2020
4
 0 4 4 4 0 0 0
08/06/2020
4
 100 4 4 4 0 0 0
05/06/2020
3.80
 0 3.80 3.80 3.80 0 0 0
04/06/2020
3.80
 0 3.80 3.80 3.80 0 0 0
03/06/2020
3.80
 0 3.80 3.80 3.80 0 0 0
02/06/2020
3.80
 0 3.80 3.80 3.80 0 0 0
01/06/2020
4
 200 3.60 4 3.60 0 0 0
29/05/2020
3.50
 1,700 4.60 4.60 3.40 0 0 0
28/05/2020
4
 100 4 4 4 0 0 0
27/05/2020
3.50
 0 3.50 3.50 3.50 0 0 0
26/05/2020
3.70
 2,700 3.30 3.70 3.30 0 0 0
25/05/2020
3.30
 0 3.30 3.30 3.30 0 0 0
22/05/2020
3.30
 100 3.30 3.30 3.30 0 0 0
21/05/2020
3.40
 100 3.40 3.40 3.40 0 0 0
20/05/2020
3.10
 700 3.10 3.10 3.10 0 0 0
19/05/2020
3.10
 0 3.10 3.10 3.10 0 0 0
18/05/2020
3.10
 12,000 3.10 3.10 3.10 0 0 0
15/05/2020
3
 100 3 3 3 0 100 -0.0
14/05/2020
3
 0 3 3 3 0 0 0
13/05/2020
3
 1,700 2.90 3.10 2.90 0 100 -0.0
12/05/2020
3.10
 200 2.70 3.10 2.70 0 100 -0.0
11/05/2020
3.10
 100 3.10 3.10 3.10 0 0 0
08/05/2020
2.70
 0 2.70 2.70 2.70 0 0 0
07/05/2020
2.70
 100 2.70 2.70 2.70 0 100 -0.0
06/05/2020
3.10
 100 3.10 3.10 3.10 0 0 0
05/05/2020
2.70
 100 2.70 2.70 2.70 0 0 0
04/05/2020
3
 0 3 3 3 0 0 0
29/04/2020
3
 0 3 3 3 0 0 0
28/04/2020
3
 200 3 3 3 0 0 0
27/04/2020
3.30
 1,300 3.20 3.30 3.20 0 0 0
24/04/2020
2.90
 100 2.90 2.90 2.90 0 0 0
23/04/2020
2.60
 0 2.60 2.60 2.60 0 0 0
22/04/2020
2.60
 0 2.60 2.60 2.60 0 0 0
21/04/2020
2.60
 100 2.60 2.60 2.60 0 100 -0.0
20/04/2020
3.20
 400 2.40 3.20 2.40 0 100 -0.0
17/04/2020
2.80
 100 2.80 2.80 2.80 0 100 -0.0
16/04/2020
3.30
 700 2.50 3.30 2.50 0 100 -0.0
15/04/2020
3.10
 600 2.30 3.10 2.30 0 100 -0.0
14/04/2020
2.70
 100 2.70 2.70 2.70 0 100 -0.0
13/04/2020
3.20
 300 2.80 3.20 2.80 0 100 -0.0
10/04/2020
3.40
 4,200 2.70 3.40 2.70 0 100 -0.0
09/04/2020
3
 100 3 3 3 0 100 -0.0
08/04/2020
3.40
 100 3.40 3.40 3.40 0 100 -0.0
07/04/2020
3.80
 9,400 3.80 3.90 3.80 5,000 100 0.0
06/04/2020
4.50
 800 3.70 4.50 3.70 0 100 -0.0
03/04/2020
4
 600 3.50 4.40 3.50 0 100 -0.0
01/04/2020
3.90
 25,200 4 4 3.90 24,900 100 0.1
31/03/2020
4.70
 600 3.70 4.70 3.70 0 100 -0.0
30/03/2020
4.10
 100 4.10 4.10 4.10 0 0 0
27/03/2020
3.60
 100 3.60 3.60 3.60 0 100 -0.0
26/03/2020
3.60
 100 3.60 3.60 3.60 0 100 -0.0
25/03/2020
4.30
 900 3.50 4.30 3.50 0 100 -0.0
24/03/2020
4.30
 200 3.30 4.30 3.30 0 100 -0.0
23/03/2020
3.80
 100 3.80 3.80 3.80 0 100 -0.0
20/03/2020
4.20
 200 4.20 4.20 4.20 0 0 0
19/03/2020
4.10
 81 4.10 4.10 4.10 0 0 0
18/03/2020
4.10
 0 4.10 4.10 4.10 0 0 0
17/03/2020
4.10
 0 4.10 4.10 4.10 0 0 0
16/03/2020
4
 300 4.30 4.30 4 0 0 0
13/03/2020
3.80
 0 3.80 3.80 3.80 0 0 0
12/03/2020
3.80
 100 3.80 3.80 3.80 0 100 -0.0
11/03/2020
4.10
 100 4.40 4.40 4.10 0 100 -0.0
10/03/2020
4.40
 100 4.40 4.40 4.40 0 100 -0.0
09/03/2020
4.50
 300 4 4.50 4 0 100 -0.0
06/03/2020
4.50
 700 4.50 4.50 4.50 600 0 0.0
05/03/2020
4.50
 300 4.50 4.50 4.50 0 100 -0.0
04/03/2020
4.60
 100 4.60 4.60 4.60 0 0 0
03/03/2020
4
 100 4 4 4 0 100 -0.0
02/03/2020
4.60
 300 4.60 4.60 4.60 0 0 0
28/02/2020
4
 0 4 4 4 0 0 0
27/02/2020
4
 100 4 4 4 0 100 -0.0
26/02/2020
4.60
 200 4.60 4.60 4.60 0 0 0
25/02/2020
4
 100 4 4 4 0 100 -0.0
24/02/2020
4.60
 2,000 4.60 4.60 4.60 0 0 0
21/02/2020
4.40
 0 4.40 4.40 4.40 0 0 0
20/02/2020
4.40
 0 4.40 4.40 4.40 0 0 0
19/02/2020
4.40
 100 4.40 4.40 4.40 0 100 -0.0
18/02/2020
5.10
 100 5.10 5.10 5.10 0 0 0
17/02/2020
4.80
 5,100 4.60 4.80 4.60 0 0 0
14/02/2020
5.10
 200 4 5.10 4 0 100 -0.0
13/02/2020
4.60
 9,500 4.60 4.60 4.60 9,500 0 0.0
12/02/2020
4.60
 1,100 4.60 4.60 4.60 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |