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)
23/10/2020
13.96
 2,610 14.28 14.75 13.96 0 0 0
22/10/2020
14.75
 11,500 14.28 14.75 14.28 0 0 0
21/10/2020
14.67
 9,640 14.20 14.67 14.20 0 0 0
20/10/2020
14.12
 8,000 14.12 14.12 14.00 0 0 0
19/10/2020
14.99
 18,400 13.88 14.99 13.48 0 0 0
16/10/2020
14.28
 3,340 14.67 14.67 14.28 0 0 0
15/10/2020
14.67
 6,880 14.44 15.39 14.44 0 0 0
14/10/2020
14.44
 10,080 14.28 15.31 14.28 0 0 0
13/10/2020
14.36
 10 14.36 14.36 14.36 0 0 0
12/10/2020
13.88
 490 13.88 13.88 13.88 0 0 0
09/10/2020
14.20
 0 14.20 14.20 14.20 0 0 0
08/10/2020
14.20
 760 14.20 14.20 14.20 0 0 0
07/10/2020
14.28
 0 14.28 14.28 14.28 0 0 0
06/10/2020
14.28
 10 14.28 14.28 14.28 0 0 0
05/10/2020
14.28
 1,400 13.56 14.28 13.48 0 0 0
02/10/2020
14.44
 10 14.44 14.44 14.44 0 0 0
01/10/2020
14.75
 30 14.83 14.83 14.75 0 0 0
30/09/2020
14.28
 0 14.28 14.28 14.28 0 0 0
29/09/2020
14.28
 1,330 13.64 14.28 13.64 0 0 0
28/09/2020
14.36
 0 14.36 14.36 14.36 0 0 0
25/09/2020
14.36
 0 14.36 14.36 14.36 0 0 0
24/09/2020
14.36
 0 14.36 14.36 14.36 0 0 0
23/09/2020
14.36
 0 14.36 14.36 14.36 0 0 0
22/09/2020
14.36
 40 13.88 14.36 13.88 0 0 0
21/09/2020
14.44
 10 14.44 14.44 14.44 0 0 0
18/09/2020
14.48
 0 14.48 14.48 14.48 0 0 0
17/09/2020
14.48
 10 14.48 14.48 14.48 0 0 0
16/09/2020
13.88
 1,170 13.88 14.40 13.88 0 0 0
15/09/2020
14.48
 1,510 14.20 14.48 14.20 0 0 0
14/09/2020
14.44
 40 14.44 14.44 14.44 0 0 0
11/09/2020
14.63
 0 14.63 14.63 14.63 0 0 0
10/09/2020
14.63
 10 14.63 14.63 14.63 0 0 0
09/09/2020
14.36
 0 14.36 14.36 14.36 0 0 0
08/09/2020
14.36
 10 14.36 14.36 14.36 0 0 0
07/09/2020
14.36
 0 14.36 14.36 14.36 0 0 0
04/09/2020
14.36
 0 14.36 14.36 14.36 0 0 0
03/09/2020
14.36
 1,410 13.56 14.48 13.48 0 0 0
01/09/2020
14.40
 450 14.40 14.40 13.48 0 0 0
31/08/2020
13.88
 50 14.28 14.28 13.88 0 0 0
28/08/2020
14.36
 70 14.36 14.36 14.36 0 0 0
27/08/2020
14.36
 10 14.36 14.36 14.36 0 0 0
26/08/2020
13.96
 340 13.88 14.36 13.84 0 0 0
25/08/2020
14.48
 60 13.88 14.48 13.80 0 0 0
24/08/2020
14.52
 50 14.55 14.55 13.76 0 0 0
21/08/2020
14.28
 440 13.76 14.48 13.76 0 0 0
20/08/2020
14.52
 0 14.52 14.52 14.52 0 0 0
19/08/2020
14.52
 4,650 14.36 14.55 14.36 0 0 0
18/08/2020
14.55
 0 14.55 14.55 14.55 0 0 0
17/08/2020
14.55
 0 14.55 14.55 14.55 0 0 0
14/08/2020
14.55
 560 14.55 14.55 14.55 0 0 0
13/08/2020
14.12
 1,110 14.36 14.36 14.12 0 0 0
12/08/2020
14.36
 50 14.36 14.36 14.36 0 0 0
11/08/2020
14.40
 90 13.80 14.40 13.64 0 0 0
10/08/2020
14.52
 40 14.55 14.55 14.04 0 0 0
07/08/2020
14.63
 10 14.63 14.63 14.63 0 0 0
06/08/2020
14.63
 1,400 13.88 14.63 13.88 0 0 0
05/08/2020
14.67
 530 14.12 14.79 14.12 0 0 0
04/08/2020
14.99
 10 14.99 14.99 14.99 0 0 0
03/08/2020
14.91
 2,520 14.04 14.95 14.04 0 0 0
31/07/2020
15.07
 20 15.07 15.07 15.07 0 0 0
30/07/2020
14.20
 2,020 14.20 14.20 13.64 0 0 0
29/07/2020
14.28
 2,230 14.28 14.28 13.33 0 0 0
28/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
28/07/2020
14.00
 1,430 14.99 14.99 13.96 0 0 0
27/07/2020
14.99
 690 14.27 14.99 14.27 0 0 0
24/07/2020
14.02
 800 15.64 15.78 14.02 0 0 0
23/07/2020
15.06
 1,150 14.70 15.42 14.70 0 0 0
22/07/2020
14.70
 20 16.43 16.43 14.70 0 0 0
21/07/2020
15.42
 8,470 15.06 15.42 15.06 0 0 0
20/07/2020
14.70
 600 14.70 14.70 14.56 0 0 0
17/07/2020
14.56
 2,490 14.60 14.74 14.56 0 0 0
16/07/2020
14.60
 4,250 15.06 15.42 14.60 0 0 0
15/07/2020
14.60
 3,870 14.67 14.67 14.35 0 0 0
14/07/2020
13.74
 630 15.35 15.35 13.74 0 0 0
13/07/2020
14.49
 11,450 13.70 14.56 13.70 0 0 0
10/07/2020
13.63
 20 13.63 13.63 13.63 0 0 0
09/07/2020
12.84
 20 13.74 13.74 12.84 0 0 0
08/07/2020
12.91
 20 13.66 13.66 12.91 0 0 0
07/07/2020
12.91
 250 13.48 13.48 12.91 0 0 0
06/07/2020
12.62
 120 13.74 13.74 12.62 0 0 0
03/07/2020
12.91
 50 14.09 14.09 12.91 0 0 0
02/07/2020
13.23
 30 14.27 14.27 13.05 0 0 0
01/07/2020
13.48
 210 13.48 13.48 13.48 0 0 0
30/06/2020
12.62
 140 13.23 13.56 12.62 0 0 0
29/06/2020
12.77
 40 14.13 14.13 12.77 0 0 0
26/06/2020
13.63
 30 14.27 14.27 13.63 0 0 0
25/06/2020
13.95
 1,160 13.95 14.67 13.95 0 0 0
24/06/2020
14.99
 300 14.06 14.99 14.06 0 0 0
23/06/2020
14.13
 110 12.95 14.13 12.95 0 0 0
22/06/2020
13.45
 160 13.48 13.48 13.41 0 0 0
19/06/2020
12.88
 940 13.23 13.34 12.88 0 0 0
18/06/2020
13.41
 2,070 13.13 13.41 12.73 0 0 0
17/06/2020
13.20
 900 12.59 13.23 12.59 0 0 0
16/06/2020
13.27
 3,530 13.81 13.81 12.62 0 0 0
15/06/2020
13.31
 80 14.96 14.96 13.31 0 0 0
12/06/2020
14.20
 120 14.24 14.24 13.63 0 0 0
11/06/2020
13.99
 15,050 13.38 14.17 12.55 0 0 0
10/06/2020
13.34
 2,570 14.27 14.27 13.34 0 0 0
09/06/2020
14.35
 0 14.35 14.35 14.35 0 0 0
08/06/2020
14.35
 70 15.03 15.03 14.35 0 0 0
05/06/2020
14.31
 0 14.31 14.31 14.31 0 0 0

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