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)
22/03/2021
16.38
 200 17.37 17.37 16.38 0 0 0
19/03/2021
16.46
 1,200 16.66 16.74 16.46 0 0 0
18/03/2021
17.41
 3,300 17.41 17.41 16.30 0 0 0
17/03/2021
17.45
 3,100 17.09 17.45 17.09 0 0 0
16/03/2021
18.36
 0 18.36 18.36 18.36 0 0 0
15/03/2021
18.36
 100 18.36 18.36 18.36 0 0 0
12/03/2021
17.45
 2,100 17.53 17.53 17.45 0 0 0
11/03/2021
16.66
 300 16.78 16.78 16.66 0 0 0
10/03/2021
15.70
 1,100 17.29 17.29 15.70 0 0 0
09/03/2021
16.22
 1,800 16.30 16.30 16.22 0 0 0
08/03/2021
17.41
 200 17.41 17.41 17.41 0 0 0
05/03/2021
16.78
 0 16.78 16.78 16.78 0 0 0
04/03/2021
16.78
 400 17.73 17.73 16.78 0 0 0
03/03/2021
17.77
 100 17.77 17.77 17.77 0 0 0
02/03/2021
17.81
 200 17.77 17.81 17.77 0 0 0
01/03/2021
16.66
 6,300 16.54 16.86 16.54 0 0 0
26/02/2021
15.78
 13,400 15.78 15.78 15.78 0 0 0
25/02/2021
15.74
 6,900 15.86 15.86 15.74 0 0 0
24/02/2021
16.10
 100 16.10 16.10 16.10 0 0 0
23/02/2021
16.10
 400 16.02 16.10 16.02 0 0 0
22/02/2021
17.17
 0 17.17 17.17 17.17 0 0 0
19/02/2021
17.17
 0 17.17 17.17 17.17 0 0 0
18/02/2021
17.17
 1,400 17.21 17.21 17.17 0 0 0
17/02/2021
18.44
 11,200 18.88 18.88 18.44 0 0 0
09/02/2021
19.83
 0 19.83 19.83 19.83 0 0 0
08/02/2021
19.83
 0 19.83 19.83 19.83 0 0 0
05/02/2021
19.83
 0 19.83 19.83 19.83 0 0 0
04/02/2021
19.83
 0 19.83 19.83 19.83 0 0 0
03/02/2021
19.83
 0 19.83 19.83 19.83 0 0 0
02/02/2021
19.83
 0 19.83 19.83 19.83 0 0 0
01/02/2021
19.83
 0 19.83 19.83 19.83 0 0 0
29/01/2021
19.83
 0 19.83 19.83 19.83 0 0 0
28/01/2021
19.83
 0 19.83 19.83 19.83 0 0 0
27/01/2021
19.83
 0 19.83 19.83 19.83 0 0 0
26/01/2021
19.83
 10,200 18.48 19.83 18.48 0 0 0
25/01/2021
19.83
 0 19.83 19.83 19.83 0 0 0
22/01/2021
19.83
 0 19.83 19.83 19.83 0 0 0
21/01/2021
19.83
 200 19.43 19.83 19.43 0 0 0
20/01/2021
18.96
 600 19.04 19.04 17.45 0 0 0
19/01/2021
18.24
 600 18.24 18.24 18.24 0 0 0
18/01/2021
17.93
 2,900 17.77 17.93 17.69 0 0 0
15/01/2021
16.78
 3,300 15.70 16.78 15.70 0 0 0
14/01/2021
15.70
 9,100 15.23 16.10 15.23 0 0 0
13/01/2021
15.07
 0 15.07 15.07 15.07 0 0 0
12/01/2021
15.07
 3,600 14.99 15.07 14.99 0 0 0
11/01/2021
14.99
 0 14.99 14.99 14.99 0 0 0
08/01/2021
14.99
 300 14.99 14.99 14.99 0 0 0
07/01/2021
14.99
 0 14.99 14.99 14.99 0 0 0
06/01/2021
14.99
 7,200 15.43 15.47 14.99 0 0 0
05/01/2021
14.99
 0 14.99 14.99 14.99 0 0 0
04/01/2021
14.99
 0 14.99 14.99 14.99 0 0 0
31/12/2020
14.99
 500 15.07 15.31 14.91 0 0 0
30/12/2020
15.31
 0 15.31 15.31 15.31 0 0 0
29/12/2020
15.31
 660 15.39 15.39 15.23 0 0 0
28/12/2020
15.27
 100 15.27 15.27 15.27 0 0 0
25/12/2020
14.83
 1,370 14.79 14.83 14.75 0 0 0
24/12/2020
14.75
 8,470 14.75 14.75 14.67 0 0 0
23/12/2020
14.67
 1,050 15.07 15.07 14.67 0 0 0
22/12/2020
15.07
 1,090 15.07 15.07 15.07 0 0 0
21/12/2020
15.31
 30 15.31 15.31 15.31 0 0 0
18/12/2020
15.39
 20 15.07 15.39 15.07 0 0 0
17/12/2020
15.07
 310 15.07 15.07 15.07 0 0 0
16/12/2020
15.43
 790 15.07 15.43 15.07 0 0 0
15/12/2020
15.47
 3,250 14.99 15.47 14.99 0 0 0
14/12/2020
15.15
 870 15.15 15.15 15.15 0 0 0
11/12/2020
14.79
 0 14.79 14.79 14.79 0 0 0
10/12/2020
14.79
 0 14.79 14.79 14.79 0 0 0
09/12/2020
14.79
 130 14.79 14.79 14.79 0 0 0
08/12/2020
14.79
 0 14.79 14.79 14.79 0 0 0
07/12/2020
14.79
 610 14.79 15.07 14.75 0 0 0
04/12/2020
14.75
 460 15.11 15.11 14.75 0 0 0
03/12/2020
14.87
 30 14.87 14.87 14.87 0 0 0
02/12/2020
15.07
 400 15.07 15.07 15.07 0 0 0
01/12/2020
15.07
 10 15.07 15.07 15.07 0 0 0
30/11/2020
15.07
 5,720 14.99 15.07 14.99 0 0 0
27/11/2020
14.99
 410 14.79 14.99 14.79 0 0 0
26/11/2020
14.99
 360 14.99 14.99 14.99 0 0 0
25/11/2020
14.99
 630 14.99 14.99 14.83 0 0 0
24/11/2020
15.07
 14,370 15.07 15.11 15.07 0 0 0
23/11/2020
15.07
 8,340 14.75 15.07 14.71 0 0 0
20/11/2020
14.67
 14,260 14.59 14.67 14.59 0 0 0
19/11/2020
14.52
 10,700 14.36 14.67 14.36 0 0 0
18/11/2020
14.52
 8,800 14.67 14.67 14.52 0 0 0
17/11/2020
14.52
 7,020 14.52 15.23 14.52 0 0 0
16/11/2020
14.59
 25,700 14.52 14.59 14.52 0 0 0
13/11/2020
14.59
 21,010 14.52 14.67 14.52 0 0 0
12/11/2020
14.52
 10,180 14.67 14.67 14.52 0 0 0
11/11/2020
14.67
 20,250 14.52 14.67 14.44 0 0 0
10/11/2020
14.52
 21,260 14.44 14.59 14.36 0 0 0
09/11/2020
14.44
 5,070 14.44 14.44 14.44 0 0 0
06/11/2020
14.44
 5,500 14.44 14.52 14.44 0 0 0
05/11/2020
14.44
 6,000 14.44 14.52 14.44 0 0 0
04/11/2020
14.44
 3,060 14.59 14.59 14.44 0 0 0
03/11/2020
14.44
 4,390 14.36 14.44 14.36 0 0 0
02/11/2020
14.44
 7,400 14.44 14.44 14.28 0 0 0
30/10/2020
14.44
 3,100 14.44 14.44 14.44 0 0 0
29/10/2020
14.48
 3,150 14.59 14.59 14.48 0 0 0
28/10/2020
14.59
 1,000 14.59 14.59 14.59 0 0 0
27/10/2020
14.59
 3,820 14.59 14.75 14.59 0 0 0
26/10/2020
14.59
 3,510 14.28 14.59 14.08 0 0 0

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