CTCP Xây dựng Số 5 (sc5)

20.30
1.30
(6.84%)
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) 		1.30 6.84% 40,300 -300 -0.0
18.50
22.80
20.30
2 tháng
(2024-09-23) 		3.90 23.78% 74,500 -3,300 -0.1
16.40
22.80
20.30
3 tháng
(2024-08-26) 		3.20 18.71% 81,700 -3,200 -0.1
16.40
22.80
20.30
6 tháng
(2024-05-27) 		-0.77 -3.67% 162,500 -40,700 -0.8
16.40
22.80
20.30
12 tháng
(2023-11-28) 		1.63 8.75% 420,500 -132,300 -2.5
16.40
22.80
20.30
24 tháng
(2022-12-05) 		3.29 19.32% 953,500 -273,338 -5.1
14.96
27.03
20.30
36 tháng
(2021-12-08) 		0.82 4.23% 1,323,900 -286,659 -6.0
14.96
27.03
20.30
60 tháng
(2019-12-19) 		2.44 13.66% 2,190,860 -323,729 -6.7
12.55
27.03
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2019
21.11
 200 21.11 21.11 21.11 0 0 0
17/04/2019
21.11
 0 21.11 21.11 21.11 0 0 0
16/04/2019
21.11
 200 19.79 21.11 21.11 0 0 0
12/04/2019
19.79
 0 19.79 19.79 19.79 0 0 0
11/04/2019
19.79
 10 21.18 21.18 19.79 0 10 -0.0
10/04/2019
21.18
 1,000 19.86 21.18 21.18 0 520 -0.0
09/04/2019
19.86
 110 19.53 19.86 19.86 0 0 0
08/04/2019
19.53
 15,600 19.53 19.53 18.27 0 360 -0.0
05/04/2019
19.53
 52,650 19.53 19.53 18.17 0 0 0
04/04/2019
19.53
 0 19.53 19.53 19.53 0 0 0
03/04/2019
19.53
 600 19.19 19.53 19.19 0 210 -0.0
02/04/2019
19.19
 1,290 18.20 19.19 16.98 0 100 -0.0
01/04/2019
18.20
 1,080 19.26 19.26 18.20 0 0 0
29/03/2019
19.26
 3,720 19.19 19.26 18.53 0 0 0
28/03/2019
19.19
 4,220 18.47 19.72 17.18 0 10 -0.0
27/03/2019
18.47
 190 19.86 19.86 18.47 0 0 0
26/03/2019
19.86
 100 19.19 19.86 19.86 0 0 0
25/03/2019
19.19
 140 18.93 19.79 19.19 0 0 0
22/03/2019
18.93
 4,090 19.26 19.26 18.93 0 0 0
21/03/2019
19.26
 1,110 19.00 19.33 18.86 0 0 0
20/03/2019
19.00
 1,820 18.20 19.26 18.53 0 0 0
19/03/2019
18.20
 510 19.33 19.86 18.20 0 0 0
18/03/2019
19.33
 610 19.46 19.46 18.76 0 100 -0.0
15/03/2019
19.46
 8,510 18.50 19.53 19.46 7,510 0 0.2
14/03/2019
18.50
 10,010 17.31 18.50 18.50 0 20 -0.0
13/03/2019
17.31
 11,750 17.77 19.00 17.21 0 680 -0.0
12/03/2019
17.77
 2,260 16.61 17.77 17.77 0 0 0
11/03/2019
16.61
 20 17.21 17.21 16.61 0 0 0
08/03/2019
17.21
 7,950 18.43 19.53 17.21 0 7,620 -0.2
07/03/2019
18.43
 1,160 19.72 19.72 18.43 0 0 0
06/03/2019
19.72
 280 21.11 22.50 19.66 0 0 0
05/03/2019
21.11
 20 20.19 21.11 21.11 0 0 0
04/03/2019
20.19
 1,100 19.06 20.19 20.19 0 0 0
01/03/2019
19.06
 270 17.87 19.06 17.84 0 0 0
28/02/2019
17.87
 10 19.19 19.19 17.87 0 0 0
27/02/2019
19.19
 7,000 18.47 19.53 19.19 0 1,000 -0.0
26/02/2019
18.47
 7,480 17.41 18.53 16.22 10 0 0.0
25/02/2019
17.41
 13,560 16.28 17.41 15.36 460 4,000 -0.1
22/02/2019
16.28
 3,480 15.22 16.28 15.85 0 0 0
21/02/2019
15.22
 4,280 14.23 15.22 14.86 0 0 0
20/02/2019
14.23
 10,090 15.26 15.36 14.23 0 0 0
19/02/2019
15.26
 7,820 15.98 16.61 15.26 7,810 0 0.2
18/02/2019
15.98
 190 17.18 17.18 15.98 0 0 0
15/02/2019
17.18
 0 17.18 17.18 17.18 0 0 0
14/02/2019
17.18
 100 16.88 17.18 15.89 0 0 0
13/02/2019
16.88
 7,420 16.55 16.88 15.39 0 7,000 -0.2
12/02/2019
16.55
 0 16.55 16.55 16.55 0 0 0
11/02/2019
16.55
 90 17.01 17.01 16.55 0 0 0
01/02/2019
17.01
 0 17.01 17.01 17.01 0 0 0
31/01/2019
17.01
 7,000 16.08 17.01 17.01 7,000 0 0.2
30/01/2019
16.08
 0 16.08 16.08 16.08 0 0 0
29/01/2019
16.08
 10 15.22 16.08 16.08 0 0 0
28/01/2019
15.22
 8,810 15.55 15.55 14.50 10 8,800 -0.2
25/01/2019
15.55
 0 15.55 15.55 15.55 0 0 0
24/01/2019
15.55
 160 16.05 16.05 15.55 0 0 0
23/01/2019
16.05
 820 15.02 16.05 16.05 0 0 0
22/01/2019
15.02
 8,900 16.15 17.01 15.02 8,800 0 0.2
21/01/2019
16.15
 2,050 15.49 16.15 14.56 0 0 0
18/01/2019
15.49
 1,250 14.56 15.49 15.19 0 0 0
17/01/2019
14.56
 9,230 14.96 14.96 13.97 0 9,200 -0.2
16/01/2019
14.96
 70 16.02 16.02 14.93 0 0 0
15/01/2019
16.02
 1,220 17.21 17.21 16.02 0 0 0
14/01/2019
17.21
 50 18.50 18.50 17.21 0 0 0
11/01/2019
18.50
 30 17.77 18.50 17.67 0 0 0
10/01/2019
17.77
 10 16.61 17.77 17.77 0 0 0
09/01/2019
16.61
 3,210 15.55 16.61 14.50 0 0 0
08/01/2019
15.55
 2,000 16.55 16.55 15.55 0 0 0
07/01/2019
16.55
 10 16.91 16.91 16.55 0 0 0
04/01/2019
16.91
 10 18.17 18.17 16.91 0 0 0
03/01/2019
18.17
 20 19.53 19.53 18.17 0 0 0
02/01/2019
19.53
 0 19.53 19.53 19.53 0 0 0
28/12/2018
19.53
 0 19.53 19.53 19.53 0 0 0
27/12/2018
19.53
 20 18.53 19.53 19.53 20 0 0.0
26/12/2018
18.53
 0 18.53 18.53 18.53 0 0 0
25/12/2018
18.53
 0 18.53 18.53 18.53 0 0 0
24/12/2018
18.53
 10 17.94 18.53 18.53 0 0 0
21/12/2018
17.94
 50 19.19 19.19 17.94 0 0 0
20/12/2018
19.19
 0 19.19 19.19 19.19 0 0 0
19/12/2018
19.19
 0 19.19 19.19 19.19 0 0 0
18/12/2018
19.19
 0 19.19 19.19 19.19 0 0 0
17/12/2018
19.19
 0 19.19 19.19 19.19 0 0 0
14/12/2018
19.19
 0 19.19 19.19 19.19 0 0 0
13/12/2018
19.19
 0 19.19 19.19 19.19 0 0 0
12/12/2018
19.19
 10 20.52 20.52 19.19 0 0 0
11/12/2018
20.52
 0 20.52 20.52 20.52 0 0 0
10/12/2018
20.52
 0 20.52 20.52 20.52 0 0 0
07/12/2018
20.52
 10 19.39 20.52 20.52 0 0 0
06/12/2018
19.39
 20 19.33 19.39 19.39 0 0 0
05/12/2018
19.33
 100 18.63 19.33 19.33 0 0 0
04/12/2018
18.63
 9,010 19.99 19.99 18.60 9,000 0 0.3
03/12/2018
19.99
 1,260 18.80 19.99 19.99 0 0 0
30/11/2018
18.80
 330 17.74 18.80 18.80 0 0 0
29/11/2018
17.74
 9,020 16.58 17.74 15.42 0 9,000 -0.2
28/11/2018
16.58
 10 16.58 16.58 16.58 0 0 0
27/11/2018
16.58
 500 17.34 17.34 16.58 0 0 0
26/11/2018
17.34
 0 17.34 17.34 17.34 0 0 0
23/11/2018
17.34
 0 17.34 17.34 17.34 0 0 0
22/11/2018
17.34
 2,070 16.22 17.34 15.69 0 0 0
21/11/2018
16.22
 10 16.68 16.68 16.22 0 0 0
20/11/2018
16.68
 430 17.80 17.80 16.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |