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)
11/02/2020
5.70
 300 4.60 5.70 4.60 0 100 -0.0
10/02/2020
5.20
 100 5.20 5.20 5.20 0 0 0
07/02/2020
4.60
 1,700 4.60 4.60 4.60 0 0 0
06/02/2020
4
 100 4 4 4 0 100 -0.0
05/02/2020
4.70
 0 4.70 4.70 4.70 0 0 0
04/02/2020
4.70
 0 4.70 4.70 4.70 0 0 0
03/02/2020
4.70
 0 4.70 4.70 4.70 0 0 0
31/01/2020
4.70
 0 4.70 4.70 4.70 0 0 0
30/01/2020
4.70
 0 4.70 4.70 4.70 0 0 0
22/01/2020
4.70
 100 4.70 4.70 4.70 0 0 0
21/01/2020
4.30
 0 4.30 4.30 4.30 0 0 0
20/01/2020
4.30
 0 4.30 4.30 4.30 0 0 0
17/01/2020
4.30
 0 4.30 4.30 4.30 0 0 0
16/01/2020
4.30
 0 4.30 4.30 4.30 0 0 0
15/01/2020
4.30
 0 4.30 4.30 4.30 0 0 0
14/01/2020
4.30
 0 4.30 4.30 4.30 0 0 0
13/01/2020
4.30
 100 4.30 4.30 4.30 0 0 0
10/01/2020
4.20
 0 4.20 4.20 4.20 0 0 0
09/01/2020
4.20
 0 4.20 4.20 4.20 0 0 0
08/01/2020
4.20
 0 4.20 4.20 4.20 0 0 0
07/01/2020
4.20
 100 4.20 4.20 4.20 0 100 -0.0
06/01/2020
4.60
 0 4.60 4.60 4.60 0 0 0
03/01/2020
4.60
 0 4.60 4.60 4.60 0 0 0
02/01/2020
4.60
 0 4.60 4.60 4.60 0 0 0
31/12/2019
4.60
 0 4.60 4.60 4.60 0 0 0
30/12/2019
4.60
 2,300 4.50 4.70 4.50 0 0 0
27/12/2019
4.40
 100 4.40 4.40 4.40 0 100 -0.0
26/12/2019
4.80
 0 4.80 4.80 4.80 0 0 0
25/12/2019
4.80
 200 4.80 4.80 4.80 0 0 0
24/12/2019
4.80
 400 4.50 4.80 4.50 0 0 0
23/12/2019
4.20
 100 4.20 4.20 4.20 0 100 -0.0
20/12/2019
4.50
 400 4.50 4.50 4.50 0 0 0
19/12/2019
4.50
 0 4.50 4.50 4.50 0 0 0
18/12/2019
4.60
 200 4.40 4.60 4.40 0 0 0
17/12/2019
4.60
 0 4.60 4.60 4.60 0 0 0
16/12/2019
4.60
 0 4.60 4.60 4.60 0 0 0
13/12/2019
4.60
 0 4.60 4.60 4.60 0 0 0
12/12/2019
4.60
 0 4.60 4.60 4.60 0 0 0
11/12/2019
4.60
 0 4.60 4.60 4.60 0 0 0
10/12/2019
4.60
 800 4.60 4.60 4.60 0 0 0
09/12/2019
4.20
 100 4.20 4.20 4.20 0 100 -0.0
06/12/2019
4.80
 1,500 4.80 4.80 4.80 0 0 0
05/12/2019
4.20
 0 4.20 4.20 4.20 0 0 0
04/12/2019
4.20
 0 4.20 4.20 4.20 0 0 0
03/12/2019
4.20
 100 4.20 4.20 4.20 0 100 -0.0
02/12/2019
4.50
 0 4.50 4.50 4.50 0 0 0
29/11/2019
4.50
 500 4.50 4.50 4.50 0 0 0
28/11/2019
4.30
 0 4.30 4.30 4.30 0 0 0
27/11/2019
4.30
 0 4.30 4.30 4.30 0 0 0
26/11/2019
4.30
 0 4.30 4.30 4.30 0 0 0
25/11/2019
4.30
 0 4.30 4.30 4.30 0 0 0
22/11/2019
4.30
 100 4.30 4.30 4.30 0 100 -0.0
21/11/2019
4.60
 0 4.60 4.60 4.60 0 0 0
20/11/2019
4.60
 0 4.60 4.60 4.60 0 0 0
19/11/2019
4.60
 100 4.60 4.60 4.60 0 100 -0.0
18/11/2019
5.30
 100 5.30 5.30 5.30 0 0 0
15/11/2019
4.80
 50 4.80 4.80 4.80 0 0 0
14/11/2019
4.80
 0 4.80 4.80 4.80 0 0 0
13/11/2019
4.80
 0 4.80 4.80 4.80 0 0 0
12/11/2019
4.60
 3,300 4.90 4.90 4.60 1,400 0 0.0
11/11/2019
4.90
 600 4.90 4.90 4.90 0 0 0
08/11/2019
4.60
 100 4.60 4.60 4.60 0 100 -0.0
07/11/2019
5
 0 5 5 5 0 0 0
06/11/2019
5
 10,000 5 5 5 10,000 0 0.1
05/11/2019
4.90
 0 4.90 4.90 4.90 0 0 0
04/11/2019
4.90
 0 4.90 4.90 4.90 0 0 0
01/11/2019
4.90
 100 4.90 4.90 4.90 0 0 0
31/10/2019
4.30
 100 4.30 4.30 4.30 0 100 -0.0
30/10/2019
5
 0 5 5 5 0 0 0
29/10/2019
5
 5,000 5 5 5 5,000 0 0.0
28/10/2019
5
 1,000 5 5 5 1,000 0 0.0
25/10/2019
5
 600 5 5 5 0 0 0
24/10/2019
4.80
 0 4.80 4.80 4.80 0 0 0
23/10/2019
4.80
 0 4.80 4.80 4.80 0 0 0
22/10/2019
4.60
 1,800 4.90 4.90 4.60 0 0 0
21/10/2019
4.30
 100 4.30 4.30 4.30 0 100 -0.0
18/10/2019
4.90
 0 4.90 4.90 4.90 0 0 0
17/10/2019
4.90
 0 4.90 4.90 4.90 0 0 0
16/10/2019
4.90
 1,700 4.90 4.90 4.90 0 0 0
15/10/2019
5
 100 4.30 5 5 0 100 -0.0
14/10/2019
5
 0 5 5 5 0 0 0
11/10/2019
5
 0 5 5 5 0 0 0
10/10/2019
5
 0 5 5 5 0 0 0
09/10/2019
5
 100 5 5 3.80 0 0 0
08/10/2019
4.40
 0 4.40 4.40 4.40 0 0 0
07/10/2019
4.60
 270 4.20 4.60 4.20 0 100 -0.0
04/10/2019
4.90
 0 4.90 4.90 4.90 0 0 0
03/10/2019
5
 200 4.70 5 4.70 0 100 -0.0
02/10/2019
5.50
 500 5.50 5.50 5.50 0 0 0
01/10/2019
5.20
 24,700 4.60 5.20 4.60 6,200 0 0.0
30/09/2019
4.60
 100 4.60 4.60 4.60 0 100 -0.0
27/09/2019
5.20
 4,100 5.20 5.20 5.20 0 0 0
26/09/2019
4.60
 100 4.60 4.60 4.60 0 0 0
25/09/2019
4
 100 4 4 4 0 100 -0.0
24/09/2019
4.60
 100 4.60 4.60 4.60 0 100 -0.0
23/09/2019
5.30
 0 5.30 5.30 5.30 0 0 0
20/09/2019
5.30
 4,800 5.30 5.30 5.30 4,800 0 0.0
19/09/2019
5.30
 3,400 5.30 5.30 5.30 1,200 0 0.0
18/09/2019
5.30
 1,200 5.30 5.30 5.30 0 0 0
17/09/2019
4.90
 0 4.90 4.90 4.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |