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)
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 16.74 16.74 16.34 0 0 0
09/08/2021
16.93
 100 16.93 16.93 16.93 0 0 0
06/08/2021
16.18
 200 16.26 16.26 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 16.66 16.66 16.38 0 0 0
02/08/2021
16.02
 1,600 16.58 16.66 16.02 0 0 0
30/07/2021
16.66
 100 16.66 16.66 16.66 0 0 0
29/07/2021
16.58
 500 16.66 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 16.66 16.66 16.26 0 0 0
23/07/2021
15.86
 100 15.86 15.86 15.86 0 0 0
22/07/2021
15.43
 500 14.99 16.10 14.99 0 0 0
21/07/2021
16.06
 600 16.02 16.06 16.02 0 0 0
20/07/2021
16.06
 500 15.11 16.06 15.11 0 0 0
19/07/2021
15.98
 100 15.98 15.98 15.98 0 0 0
16/07/2021
15.19
 100 15.19 15.19 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 15.78 15.78 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 0 0
05/07/2021
16.62
 1,300 16.66 16.66 16.62 0 0 0
02/07/2021
16.93
 100 16.93 16.93 16.93 0 0 0
01/07/2021
15.94
 9,400 15.94 15.94 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 16.74 16.74 16.66 0 0 0
28/06/2021
16.66
 1,600 16.70 16.70 16.66 0 0 0
25/06/2021
17.33
 1,900 17.29 17.33 17.29 0 0 0
24/06/2021
16.70
 1,400 16.70 16.70 16.70 0 0 0
23/06/2021
16.66
 3,500 16.62 16.66 16.58 0 0 0
22/06/2021
16.66
 3,800 16.62 16.66 16.58 0 0 0
21/06/2021
17.53
 5,200 16.62 17.93 16.34 0 0 0
18/06/2021
17.53
 2,500 17.29 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 16.50 16.50 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 16.58 16.58 16.58 0 0 0
04/06/2021
16.54
 500 16.54 16.54 16.54 0 0 0
03/06/2021
16.34
 1,200 16.42 16.42 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 17.49 17.49 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 0 0 0
20/05/2021
17.45
 600 17.37 17.45 17.37 0 0 0
19/05/2021
17.45
 500 17.49 17.49 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 18.84 18.84 18.84 0 0 0
14/05/2021
20.23
 0 20.23 20.23 20.23 0 0 0
13/05/2021
20.23
 200 18.84 20.23 18.84 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 18.48 20.23 18.44 0 0 0
04/05/2021
19.83
 16,300 19.63 19.83 19.63 0 0 0
29/04/2021
21.10
 0 21.10 21.10 21.10 0 0 0
28/04/2021
21.10
 200 21.10 21.10 21.10 0 0 0
27/04/2021
19.83
 5,000 19.47 19.83 19.47 0 0 0
26/04/2021
19.51
 400 18.16 19.51 18.16 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 17.85 18.24 17.85 0 0 0
20/04/2021
17.13
 1,200 17.09 17.13 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
14/04/2021
18.24
 2,800 18.20 18.24 17.85 0 0 0
13/04/2021
18.16
 0 18.16 18.16 18.16 0 0 0
12/04/2021
18.16
 3,700 18.08 18.16 17.45 0 0 0
09/04/2021
17.69
 2,600 17.61 17.81 17.61 0 0 0
08/04/2021
16.66
 100 16.66 16.66 16.66 0 0 0
07/04/2021
16.66
 800 16.66 16.66 16.66 0 0 0
06/04/2021
17.45
 10,600 17.33 17.45 17.33 0 0 0
05/04/2021
16.42
 1,000 16.42 16.42 16.42 0 0 0
02/04/2021
15.35
 100 15.35 15.35 15.35 0 0 0
01/04/2021
16.10
 0 16.10 16.10 16.10 0 0 0
31/03/2021
16.10
 2,000 16.38 16.38 16.06 0 0 0
30/03/2021
17.25
 0 17.25 17.25 17.25 0 0 0
29/03/2021
17.25
 200 17.25 17.25 17.25 0 0 0
26/03/2021
18.52
 100 18.52 18.52 18.52 0 0 0
25/03/2021
17.97
 400 18.12 18.12 16.26 0 0 0
24/03/2021
17.21
 1,000 16.26 17.21 16.26 0 0 0
23/03/2021
16.26
 2,000 16.34 16.34 16.26 0 0 0

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