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)
04/01/2022
20.12
 7,100 20.07 20.12 17.77 0 0 0
31/12/2021
18.88
 2,400 19.56 19.56 18.88 0 0 0
30/12/2021
19.90
 1,500 18.19 20.07 18.19 0 0 0
29/12/2021
19.48
 0 19.48 19.48 19.48 0 0 0
28/12/2021
19.48
 1,400 19.48 19.48 19.48 0 0 0
27/12/2021
19.48
 200 17.77 19.48 17.77 0 0 0
24/12/2021
18.88
 100 18.88 18.88 18.88 0 0 0
23/12/2021
18.88
 100 18.88 18.88 18.88 0 0 0
22/12/2021
20.24
 400 18.88 20.24 17.98 0 0 0
21/12/2021
19.01
 2,000 16.87 19.01 16.87 0 0 0
20/12/2021
17.98
 100 17.98 17.98 17.98 0 0 0
17/12/2021
18.92
 2,500 18.92 18.92 18.92 0 0 0
16/12/2021
18.92
 300 18.92 18.92 18.92 0 0 0
15/12/2021
19.22
 700 18.28 19.39 18.28 0 0 0
14/12/2021
19.48
 300 20.07 20.07 19.48 0 0 0
13/12/2021
19.48
 0 19.48 19.48 19.48 0 0 0
10/12/2021
19.48
 0 19.48 19.48 19.48 0 0 0
09/12/2021
19.48
 500 19.48 19.48 19.48 0 0 0
08/12/2021
19.48
 0 19.48 19.48 19.48 0 0 0
07/12/2021
19.48
 0 19.48 19.48 19.48 0 0 0
06/12/2021
19.48
 2,000 19.48 19.48 19.48 0 0 0
03/12/2021
19.48
 500 19.65 19.65 19.48 0 0 0
02/12/2021
19.65
 800 19.86 19.86 19.65 0 0 0
01/12/2021
19.86
 0 19.86 19.86 19.86 0 0 0
30/11/2021
19.86
 1,100 19.22 19.86 19.22 0 0 0
29/11/2021
18.62
 600 18.58 18.62 18.58 0 0 0
26/11/2021
19.95
 600 19.26 19.95 19.26 0 0 0
25/11/2021
20.50
 200 20.50 20.50 20.50 0 0 0
24/11/2021
20.50
 500 21.57 21.57 20.50 0 0 0
23/11/2021
20.54
 0 20.54 20.54 20.54 0 0 0
22/11/2021
20.54
 2,500 20.54 20.54 20.54 0 0 0
19/11/2021
20.54
 6,700 20.93 21.01 20.54 0 0 0
18/11/2021
20.93
 2,600 21.10 21.14 20.93 0 0 0
17/11/2021
20.46
 1,300 20.50 20.50 20.42 0 0 0
16/11/2021
20.42
 11,300 20.42 20.42 20.42 0 0 0
15/11/2021
20.33
 3,300 20.33 20.37 20.33 0 0 0
12/11/2021
20.33
 4,200 20.42 20.42 20.33 0 0 0
11/11/2021
20.33
 8,200 20.42 21.06 20.29 0 0 0
10/11/2021
20.33
 0 20.33 20.33 20.33 0 0 0
09/11/2021
20.33
 13,900 20.71 21.35 19.69 0 0 0
08/11/2021
20.67
 9,100 20.67 21.31 19.69 0 0 0
05/11/2021
20.50
 300 20.50 20.50 20.50 0 0 0
04/11/2021
21.35
 2,400 20.24 21.35 20.24 0 0 0
03/11/2021
20.12
 12,700 21.14 21.35 20.12 0 0 0
02/11/2021
21.14
 600 21.10 21.14 21.10 0 0 0
01/11/2021
21.10
 22,500 21.10 22.72 21.10 0 0 0
29/10/2021
21.91
 7,900 20.59 21.91 20.59 0 0 0
28/10/2021
20.50
 1,600 20.50 20.50 20.50 0 0 0
27/10/2021
19.73
 4,700 20.50 20.50 19.73 0 0 0
26/10/2021
20.50
 200 20.50 20.50 20.50 0 0 0
25/10/2021
20.50
 3,200 20.07 20.67 19.65 0 0 0
22/10/2021
20.20
 700 20.20 20.20 20.20 0 0 0
21/10/2021
20.20
 1,000 20.24 20.24 20.20 0 0 0
20/10/2021
19.56
 200 19.56 19.56 19.56 0 0 0
19/10/2021
19.48
 200 19.48 19.48 19.48 0 0 0
18/10/2021
20.67
 800 20.89 20.89 20.67 0 0 0
15/10/2021
20.93
 200 20.93 20.93 20.93 0 0 0
14/10/2021
20.67
 2,400 20.84 20.84 19.52 0 0 0
13/10/2021
20.89
 400 20.89 20.89 20.89 0 0 0
12/10/2021
21.06
 1,200 21.10 21.14 21.06 0 0 0
11/10/2021
21.10
 0 21.10 21.10 21.10 0 0 0
08/10/2021
21.10
 0 21.10 21.10 21.10 0 0 0
07/10/2021
21.10
 600 21.35 21.35 21.10 0 0 0
06/10/2021
21.61
 1,000 20.24 21.61 20.24 0 0 0
05/10/2021
21.65
 0 21.65 21.65 21.65 0 0 0
04/10/2021: Cổ tức tiền mặt tỉ lệ: 20%
04/10/2021
21.65
 500 21.70 21.70 21.65 0 0 0
01/10/2021
22.21
 5,700 23.12 23.12 20.11 0 0 0
30/09/2021
21.61
 1,000 21.73 21.73 20.46 0 0 0
29/09/2021
21.73
 800 20.31 21.73 20.31 0 0 0
28/09/2021
21.81
 5,900 21.81 21.81 21.81 0 0 0
27/09/2021
21.81
 5,300 22.09 22.09 21.81 0 0 0
24/09/2021
22.01
 4,000 20.62 22.01 20.62 0 0 0
23/09/2021
20.62
 3,900 20.62 20.62 20.23 0 0 0
22/09/2021
21.26
 10,400 21.26 22.61 21.26 0 0 0
21/09/2021
22.61
 1,200 22.61 22.61 22.61 0 0 0
20/09/2021
21.14
 2,500 21.14 21.14 21.14 0 0 0
17/09/2021
19.79
 29,700 18.64 19.79 18.64 0 0 0
16/09/2021
18.52
 3,900 17.53 18.52 17.53 0 0 0
15/09/2021
17.45
 100 17.45 17.45 17.45 0 0 0
14/09/2021
17.37
 800 17.01 17.37 16.74 0 0 0
13/09/2021
16.70
 1,200 16.70 16.70 16.66 0 0 0
10/09/2021
17.17
 0 17.17 17.17 17.17 0 0 0
09/09/2021
17.17
 3,500 17.17 17.17 17.17 0 0 0
08/09/2021
17.17
 1,200 17.29 17.29 17.17 0 0 0
07/09/2021
17.29
 200 16.54 17.29 16.54 0 0 0
06/09/2021
17.25
 100 17.25 17.25 17.25 0 0 0
01/09/2021
16.46
 1,200 16.46 17.33 16.46 0 0 0
31/08/2021
17.33
 200 16.38 17.33 16.38 0 0 0
30/08/2021
17.29
 100 17.29 17.29 17.29 0 0 0
27/08/2021
17.45
 0 17.45 17.45 17.45 0 0 0
26/08/2021
17.45
 500 16.66 17.45 16.66 0 0 0
25/08/2021
16.93
 0 16.93 16.93 16.93 0 0 0
24/08/2021
16.93
 0 16.93 16.93 16.93 0 0 0
23/08/2021
16.93
 1,100 16.38 16.93 16.02 0 0 0
20/08/2021
16.38
 1,400 17.57 17.57 16.38 0 0 0
19/08/2021
16.50
 100 16.50 16.50 16.50 0 0 0
18/08/2021
17.49
 0 17.49 17.49 17.49 0 0 0
17/08/2021
17.49
 300 16.42 17.49 16.42 0 0 0
16/08/2021
16.50
 0 16.50 16.50 16.50 0 0 0
13/08/2021
16.50
 1,400 17.37 17.65 16.50 0 0 0

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