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)
08/09/2021
17.17
 1,200 17.29 17.29 17.17 100 0 0.0
07/09/2021
17.29
 200 17.25 17.29 16.54 100 0 0.0
06/09/2021
17.25
 100 16.46 17.25 17.25 0 0 0
01/09/2021
16.46
 1,200 17.33 17.33 16.46 0 0 0
31/08/2021
17.33
 200 17.29 17.33 16.38 0 100 0.0
30/08/2021
17.29
 100 17.45 17.45 17.29 0 100 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
16.66
 0 16.93 16.66 16.66 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 16.02 900 0 0.0
20/08/2021
16.38
 1,400 16.50 17.57 16.38 800 0 0.0
19/08/2021
16.50
 100 17.49 17.49 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 16.50 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 16.58 17.65 16.50 0 0 0
12/08/2021
16.58
 700 16.34 16.58 16.34 0 0 0
11/08/2021
16.34
 1,400 16.34 16.34 16.34 0 0 0
10/08/2021
16.34
 1,000 16.93 16.93 16.34 0 0 0
09/08/2021
16.93
 100 16.18 16.93 16.93 0 0 0
06/08/2021
16.18
 200 16.38 16.38 16.18 0 0 0
05/08/2021
16.38
 0 16.38 16.38 16.38 0 0 0
04/08/2021
16.38
 0 16.38 16.38 16.38 0 0 0
03/08/2021
16.38
 300 16.02 16.66 16.38 0 0 0
02/08/2021
16.02
 1,600 16.66 16.66 16.02 0 0 0
30/07/2021
16.66
 100 16.58 16.66 16.66 0 0 0
29/07/2021
16.58
 500 16.38 16.66 16.58 0 0 0
28/07/2021
16.38
 0 16.38 16.38 16.38 0 0 0
27/07/2021
16.38
 0 16.38 16.38 16.38 0 0 0
26/07/2021
16.38
 3,200 15.86 16.66 16.26 0 0 0
23/07/2021
15.86
 100 15.43 15.86 15.86 0 0 0
22/07/2021
15.43
 500 16.06 16.10 14.99 0 0 0
21/07/2021
16.06
 600 16.06 16.06 16.02 0 0 0
20/07/2021
16.06
 500 15.98 16.06 15.11 0 0 0
19/07/2021
15.98
 100 15.19 15.98 15.98 0 0 0
16/07/2021
15.19
 100 15.78 15.78 15.19 0 0 0
15/07/2021
15.78
 0 15.78 15.78 15.78 0 0 0
14/07/2021
15.78
 0 15.78 15.78 15.78 0 0 0
13/07/2021
15.78
 0 15.78 15.78 15.78 0 0 0
12/07/2021
15.78
 200 16.86 16.86 15.78 0 0 0
09/07/2021
16.86
 0 16.86 16.86 16.86 0 0 0
08/07/2021
16.86
 0 16.86 16.86 16.86 0 0 0
07/07/2021
16.86
 0 16.86 16.86 16.86 0 0 0
06/07/2021
16.86
 2,700 16.62 16.86 15.86 0 700 0.0
05/07/2021
16.62
 1,300 16.93 16.93 16.62 0 0 0
02/07/2021
16.93
 100 15.94 16.93 16.93 0 0 0
01/07/2021
15.94
 9,400 16.70 16.70 15.90 0 0 0
30/06/2021
16.70
 0 16.70 16.70 16.70 0 0 0
29/06/2021
16.70
 4,500 16.66 16.74 16.66 0 0 0
28/06/2021
16.66
 1,600 17.33 17.33 16.66 0 0 0
25/06/2021
17.33
 1,900 16.70 17.33 17.29 0 0 0
24/06/2021
16.70
 1,400 16.66 16.70 16.70 0 0 0
23/06/2021
16.66
 3,500 16.66 16.66 16.58 0 0 0
22/06/2021
16.66
 3,800 17.53 17.53 16.58 0 0 0
21/06/2021
17.53
 5,200 17.53 17.93 16.34 0 5,000 -0.1
18/06/2021
17.53
 2,500 16.42 17.53 17.29 0 0 0
17/06/2021
16.42
 0 16.42 16.42 16.42 0 0 0
16/06/2021
16.42
 1,900 17.37 17.37 16.42 0 0 0
15/06/2021
17.37
 0 17.37 17.37 17.37 0 0 0
14/06/2021
17.37
 0 17.37 17.37 17.37 0 0 0
11/06/2021
17.37
 0 17.37 17.37 17.37 0 0 0
10/06/2021
17.37
 0 17.37 17.37 17.37 0 0 0
09/06/2021
17.37
 0 17.37 17.37 17.37 0 0 0
08/06/2021
17.37
 700 16.58 17.37 16.58 0 0 0
07/06/2021
16.58
 300 16.54 16.58 16.58 0 0 0
04/06/2021
16.54
 500 16.34 16.54 16.54 0 0 0
03/06/2021
16.34
 1,200 17.49 17.49 16.34 0 0 0
02/06/2021
17.49
 0 17.49 17.49 17.49 0 0 0
01/06/2021
17.49
 0 17.49 17.49 17.49 0 0 0
31/05/2021
17.49
 0 17.49 17.49 17.49 0 0 0
28/05/2021
17.49
 0 17.49 17.49 17.49 0 0 0
27/05/2021
17.49
 0 17.49 17.49 17.49 0 0 0
26/05/2021
17.49
 100 18.64 18.64 17.49 0 0 0
25/05/2021
18.64
 300 18.64 18.64 18.64 0 0 0
24/05/2021
18.64
 0 18.64 18.64 18.64 0 0 0
21/05/2021
18.64
 1,400 17.45 18.64 17.45 100 1,300 0.0
20/05/2021
17.45
 600 17.45 17.45 17.37 0 0 0
19/05/2021
17.45
 500 18.64 18.64 17.45 0 0 0
18/05/2021
18.64
 600 18.84 18.84 18.64 0 0 0
17/05/2021
18.84
 200 20.23 20.23 18.84 100 0 0.0
14/05/2021
20.23
 0 20.23 20.23 20.23 0 0 0
13/05/2021
20.23
 200 20.23 20.23 18.84 100 0 0.0
12/05/2021
20.23
 0 20.23 20.23 20.23 0 0 0
11/05/2021
20.23
 0 20.23 20.23 20.23 0 0 0
10/05/2021
20.23
 0 20.23 20.23 20.23 0 0 0
07/05/2021
20.23
 0 20.23 20.23 20.23 0 0 0
06/05/2021
20.23
 0 20.23 20.23 20.23 0 0 0
05/05/2021
20.23
 900 19.83 20.23 18.44 200 0 0.0
04/05/2021
19.83
 16,300 21.10 21.10 19.63 300 7,000 -0.2
29/04/2021
21.10
 0 21.10 21.10 21.10 0 0 0
28/04/2021
21.10
 200 19.83 21.10 21.10 200 0 0.0
27/04/2021
19.83
 5,000 19.51 19.83 19.47 0 0 0
26/04/2021
19.51
 400 19.51 19.51 18.16 100 0 0.0
23/04/2021
19.51
 7,200 18.24 19.51 18.24 0 0 0
22/04/2021
18.24
 3,600 17.13 18.24 17.85 0 0 0
20/04/2021
17.13
 1,200 18.24 18.24 17.09 0 0 0
19/04/2021
18.24
 1,500 18.24 18.24 18.24 0 0 0
16/04/2021
18.24
 0 18.24 18.24 18.24 0 0 0
15/04/2021
18.24
 900 18.24 18.24 18.24 0 0 0

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