CTCP Xây dựng Số 5 (sc5)

14.55
-0.95
(-6.13%)
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
(2026-08-19) 		-2.40 -13.41% 29,000 0 0
14.55
17.90
14.55
2 tháng
(2026-07-20) 		-0.50 -3.12% 38,100 0 0
14.05
18.20
14.55
3 tháng
(2026-06-22) 		0.55 3.68% 80,800 0 0
14.05
18.20
14.55
6 tháng
(2026-03-23) 		0 0% 161,000 0 0
14.05
18.20
14.55
12 tháng
(2025-09-23) 		-0.75 -4.62% 340,100 0 0
14.05
18.20
14.55
24 tháng
(2024-09-30) 		-4.60 -22.89% 979,300 0 0
14.05
22.95
14.55
36 tháng
(2023-10-04) 		-2.21 -12.49% 1,402,400 0 0
14.05
22.95
14.55
60 tháng
(2021-10-14) 		-5.17 -25.02% 2,427,200 -18,002 -1.0
14.05
27.03
14.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
14.52
 7,020 14.59 15.23 14.52 0 0 0
16/11/2020
14.59
 25,700 14.59 14.59 14.52 0 1,700 0.0
13/11/2020
14.59
 21,010 14.52 14.67 14.52 0 1,200 0.0
12/11/2020
14.52
 10,180 14.67 14.67 14.52 0 1,000 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 70 2,010 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 14.44 14.59 14.44 0 0 0
03/11/2020
14.44
 4,390 14.44 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 14.48 14.48 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 13.96 14.59 14.08 0 0 0
23/10/2020
13.96
 2,610 14.75 14.75 13.96 0 0 0
22/10/2020
14.75
 11,500 14.67 14.75 14.28 0 0 0
21/10/2020
14.67
 9,640 14.12 14.67 14.20 0 0 0
20/10/2020
14.12
 8,000 14.99 14.99 14.00 0 0 0
19/10/2020
14.99
 18,400 14.28 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 2,000 0.0
14/10/2020
14.44
 10,080 14.36 15.31 14.28 0 0 0
13/10/2020
14.36
 10 13.88 14.36 14.36 0 0 0
12/10/2020
13.88
 490 14.20 14.20 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 14.28 14.28 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 14.44 14.44 13.48 0 0 0
02/10/2020
14.44
 10 14.75 14.75 14.44 0 0 0
01/10/2020
14.75
 30 14.28 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 14.36 14.36 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 14.44 14.44 13.88 30 0 0.0
21/09/2020
14.44
 10 14.48 14.48 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 13.88 14.48 14.48 0 0 0
16/09/2020
13.88
 1,170 14.48 14.48 13.88 0 0 0
15/09/2020
14.48
 1,510 14.44 14.48 14.20 0 0 0
14/09/2020
14.44
 40 14.63 14.63 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 14.36 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 14.40 14.48 13.48 0 0 0
01/09/2020
14.40
 450 13.88 14.40 13.48 0 430 0.0
31/08/2020
13.88
 50 14.36 14.36 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 13.96 14.36 14.36 0 0 0
26/08/2020
13.96
 340 14.48 14.48 13.84 0 0 0
25/08/2020
14.48
 60 14.52 14.52 13.80 0 0 0
24/08/2020
14.52
 50 14.28 14.55 13.76 0 0 0
21/08/2020
14.28
 440 14.52 14.52 13.76 200 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 14.55 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 14.12 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 14.40 14.40 14.36 0 0 0
11/08/2020
14.40
 90 14.52 14.52 13.64 0 0 0
10/08/2020
14.52
 40 14.63 14.63 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 14.67 14.67 13.88 0 0 0
05/08/2020
14.67
 530 14.99 14.99 14.12 0 0 0
04/08/2020
14.99
 10 14.91 14.99 14.99 0 0 0
03/08/2020
14.91
 2,520 15.07 15.07 14.04 30 0 0.0
31/07/2020
15.07
 20 14.20 15.07 15.07 0 0 0
30/07/2020
14.20
 2,020 14.28 14.28 13.64 0 0 0
29/07/2020
14.28
 2,230 14.00 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 14.02 14.99 14.27 40 0 0.0
24/07/2020
14.02
 800 15.06 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 15.42 16.43 14.70 0 0 0
21/07/2020
15.42
 8,470 14.70 15.42 15.06 0 0 0
20/07/2020
14.70
 600 14.56 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 14.60 15.42 14.60 0 0 0
15/07/2020
14.60
 3,870 13.74 14.67 14.35 0 0 0
14/07/2020
13.74
 630 14.49 15.35 13.74 0 0 0
13/07/2020
14.49
 11,450 13.63 14.56 13.70 0 1,910 0.0
10/07/2020
13.63
 20 12.84 13.63 13.63 0 0 0
09/07/2020
12.84
 20 12.91 13.74 12.84 0 0 0
08/07/2020
12.91
 20 12.91 13.66 12.91 0 0 0
07/07/2020
12.91
 250 12.62 13.48 12.91 0 0 0
06/07/2020
12.62
 120 12.91 13.74 12.62 0 0 0
03/07/2020
12.91
 50 13.23 14.09 12.91 0 0 0
02/07/2020
13.23
 30 13.48 14.27 13.05 0 0 0
01/07/2020
13.48
 210 12.62 13.48 13.48 0 0 0
30/06/2020
12.62
 140 12.77 13.56 12.62 0 0 0

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