CTCP Xây dựng Số 5 (sc5)

16.40
-0.80
(-4.65%)
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
(2024-08-21) 		-0.70 -4.09% 8,300 -1,000 -0.0
16.40
17.90
16.40
2 tháng
(2024-07-22) 		-1.63 -9.03% 30,000 -700 -0.0
16.40
18.52
16.40
3 tháng
(2024-06-24) 		-1.78 -9.77% 68,600 -25,676 -0.5
16.40
19.11
16.40
6 tháng
(2024-03-25) 		-2.81 -14.61% 228,000 -93,851 -1.8
16.40
21.07
16.40
12 tháng
(2023-09-26) 		-1.03 -5.92% 411,900 -155,551 -3.0
16.40
21.42
16.40
24 tháng
(2022-10-03) 		-1.03 -5.92% 905,200 -278,289 -5.9
14.96
27.03
16.40
36 tháng
(2021-10-06) 		-5.21 -24.11% 1,383,600 -288,810 -6.0
14.96
27.03
16.40
60 tháng
(2019-10-17) 		-0.46 -2.71% 2,152,310 -316,580 -6.5
12.55
27.03
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2018
21.51
 0 21.51 21.51 21.51 0 0 0
07/09/2018
21.51
 0 21.51 21.51 21.51 0 0 0
06/09/2018
21.51
 0 21.51 21.51 21.51 0 0 0
05/09/2018
21.51
 0 21.51 21.51 21.51 0 0 0
04/09/2018
21.51
 0 21.51 21.51 21.51 0 0 0
31/08/2018
21.51
 0 21.51 21.51 21.51 0 0 0
30/08/2018
21.51
 1,140 20.25 21.51 18.86 0 0 0
29/08/2018
20.25
 10 21.78 21.78 20.25 0 0 0
28/08/2018
21.78
 0 21.78 21.78 21.78 0 0 0
27/08/2018
21.78
 0 21.78 21.78 21.78 0 0 0
24/08/2018
21.78
 2,000 20.49 21.78 21.78 0 0 0
23/08/2018
20.49
 300 19.16 20.49 17.87 0 0 0
22/08/2018
19.16
 700 17.94 19.16 19.16 0 0 0
21/08/2018
17.94
 100 16.78 17.94 17.94 0 0 0
20/08/2018
16.78
 1,560 17.84 19.06 16.78 0 0 0
17/08/2018
17.84
 3,240 16.68 17.84 17.61 0 0 0
16/08/2018
16.68
 0 16.68 16.68 16.68 0 0 0
15/08/2018
16.68
 0 16.68 16.68 16.68 0 0 0
14/08/2018
16.68
 130 17.87 17.87 16.68 0 0 0
13/08/2018
17.87
 0 17.87 17.87 17.87 0 0 0
10/08/2018
17.87
 30 19.06 19.06 17.87 0 0 0
09/08/2018
19.06
 2,050 19.19 19.19 18.93 0 0 0
08/08/2018
19.19
 0 17.87 19.19 19.19 0 0 0
07/08/2018: Cổ tức tiền mặt tỉ lệ: 20%
07/08/2018
17.87
 0 17.87 17.87 17.87 0 0 0
06/08/2018
17.87
 0 17.87 17.87 17.87 0 0 0
03/08/2018
17.87
 4,040 17.25 17.87 16.95 0 0 0
02/08/2018
17.25
 1,000 16.76 17.25 17.25 0 0 0
01/08/2018
16.76
 5,130 15.68 16.76 15.68 3,490 0 0.1
31/07/2018
15.68
 30 16.64 17.25 15.68 0 0 0
30/07/2018
16.64
 0 16.64 16.64 16.64 0 0 0
27/07/2018
16.64
 360 17.87 17.87 16.64 0 0 0
26/07/2018
17.87
 30 17.19 17.87 17.87 0 0 0
25/07/2018
17.19
 14,450 18.36 18.36 17.13 0 0 0
24/07/2018
18.36
 10 17.22 18.36 18.36 0 0 0
23/07/2018
17.22
 20 16.79 17.22 17.22 0 0 0
20/07/2018
16.79
 0 16.79 16.79 16.79 0 0 0
19/07/2018
16.79
 90 17.78 17.78 16.79 0 0 0
18/07/2018
17.78
 0 17.78 17.78 17.78 0 0 0
17/07/2018
17.78
 10 19.10 19.10 17.78 0 0 0
16/07/2018
19.10
 400 20.34 20.34 19.10 0 0 0
13/07/2018
20.34
 190 19.97 20.34 20.27 0 0 0
12/07/2018
19.97
 210 19.84 19.97 19.10 0 0 0
11/07/2018
19.84
 4,890 18.64 19.84 17.35 0 0 0
10/07/2018
18.64
 0 18.64 18.64 18.64 0 0 0
09/07/2018
18.64
 0 18.64 18.64 18.64 0 0 0
06/07/2018
18.64
 0 18.64 18.64 18.64 0 0 0
05/07/2018
18.64
 10 20.03 20.03 18.64 0 0 0
04/07/2018
20.03
 0 20.03 20.03 20.03 0 0 0
03/07/2018
20.03
 0 20.03 20.03 20.03 0 0 0
02/07/2018
20.03
 0 20.03 20.03 20.03 0 0 0
29/06/2018
20.03
 0 20.03 20.03 20.03 0 0 0
28/06/2018
20.03
 0 20.03 20.03 20.03 0 0 0
27/06/2018
20.03
 0 20.03 20.03 20.03 0 0 0
26/06/2018
20.03
 4,550 19.32 20.58 20.03 4,520 0 0.2
25/06/2018
19.32
 0 19.32 19.32 19.32 0 0 0
22/06/2018
19.32
 0 19.32 19.32 19.32 0 0 0
21/06/2018
19.32
 0 19.32 19.32 19.32 0 0 0
20/06/2018
19.32
 17,870 18.06 19.32 16.79 0 4,400 -0.1
19/06/2018
18.06
 0 18.06 18.06 18.06 0 0 0
18/06/2018
18.06
 60 17.99 18.06 16.76 0 50 -0.0
15/06/2018
17.99
 20 18.06 18.06 16.79 0 10 -0.0
14/06/2018
18.06
 0 18.06 18.06 18.06 0 0 0
13/06/2018
18.06
 0 18.06 18.06 18.06 0 0 0
12/06/2018
18.06
 0 18.06 18.06 18.06 0 0 0
11/06/2018
18.06
 0 18.06 18.06 18.06 0 0 0
08/06/2018
18.06
 0 18.06 18.06 18.06 0 0 0
07/06/2018
18.06
 60 18.06 18.06 18.06 60 0 0.0
06/06/2018
18.06
 20 18.06 18.06 18.06 0 0 0
05/06/2018
18.06
 260 19.41 19.72 18.06 0 0 0
04/06/2018
19.41
 0 19.41 19.41 19.41 0 0 0
01/06/2018
19.41
 400 19.35 19.41 18.36 0 0 0
31/05/2018
19.35
 280 19.41 19.41 19.35 0 0 0
30/05/2018
19.41
 0 19.41 19.41 19.41 0 0 0
29/05/2018
19.41
 0 19.41 19.41 19.41 0 0 0
28/05/2018
19.41
 600 19.41 19.41 19.41 600 0 0.0
25/05/2018
19.41
 200 18.49 19.41 19.41 0 0 0
24/05/2018
18.49
 10 19.66 19.66 18.49 10 0 0.0
23/05/2018
19.66
 2,000 19.72 19.72 19.66 0 0 0
22/05/2018
19.72
 15,650 19.10 19.72 18.18 0 10,530 -0.3
21/05/2018
19.10
 13,310 18.30 19.10 17.25 6,520 340 0.2
18/05/2018
18.30
 5,660 18.49 18.49 17.25 4,550 10 0.1
17/05/2018
18.49
 14,870 18.30 18.49 17.25 1,860 0 0.1
16/05/2018
18.30
 2,080 17.13 18.30 17.25 0 600 -0.0
15/05/2018
17.13
 3,490 16.02 17.13 16.95 0 300 -0.0
14/05/2018
16.02
 11,180 14.97 16.02 15.84 4,400 0 0.1
11/05/2018
14.97
 1,070 14.11 14.97 14.17 10 0 0.0
10/05/2018
14.11
 0 14.11 14.11 14.11 0 0 0
09/05/2018
14.11
 1,600 14.97 14.97 14.11 0 0 0
08/05/2018
14.97
 20 14.17 14.97 14.48 10 0 0.0
07/05/2018
14.17
 570 14.17 14.17 14.17 0 0 0
04/05/2018
14.17
 9,390 13.25 14.17 13.40 0 4,500 -0.1
03/05/2018
13.25
 10 14.17 14.17 13.25 0 0 0
02/05/2018
14.17
 0 14.17 14.17 14.17 0 0 0
27/04/2018
14.17
 11,060 14.45 14.45 13.62 0 0 0
26/04/2018
14.45
 1,610 15.53 16.52 14.45 0 300 -0.0
24/04/2018
15.53
 140 16.64 16.64 15.53 0 0 0
23/04/2018
16.64
 150 17.87 17.87 16.64 0 0 0
20/04/2018
17.87
 20 17.87 17.87 17.87 0 20 -0.0
19/04/2018
17.87
 0 17.87 17.87 17.87 0 0 0
18/04/2018
17.87
 0 17.87 17.87 17.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |