CTCP Đầu Tư Xây dựng Số 5 (ci5)

6.30
0.20
(3.28%)
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
(2025-11-19) 		0.30 5.26% 28,100 0 0
5.10
6.30
6.30
2 tháng
(2025-10-20) 		0.20 3.45% 64,500 0 0
4.30
6.30
6.30
3 tháng
(2025-09-22) 		0.70 13.21% 67,800 0 0
4.30
6.30
6.30
6 tháng
(2025-06-23) 		-0.90 -13.04% 125,900 0 0
4.30
7.30
6.30
12 tháng
(2024-12-24) 		-1.40 -18.92% 204,531 0 0
4.30
8.70
6.30
24 tháng
(2024-01-02) 		-1.90 -24.05% 401,134 0 -0.0
4.30
13.50
6.30
36 tháng
(2023-01-04) 		-5.90 -49.58% 534,421 0 -0.0
4.30
13.50
6.30
60 tháng
(2021-01-14) 		2 50% 2,146,541 -70,621 -1.1
3.90
19.80
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |