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)
04/06/2020
14.31
 0 14.31 14.31 14.31 0 0 0
03/06/2020
14.31
 110 13.99 14.31 13.99 0 0 0
02/06/2020
14.35
 200 14.35 14.35 14.35 0 0 0
01/06/2020
14.35
 70 13.92 14.35 13.88 0 0 0
29/05/2020
13.92
 500 13.77 13.92 13.77 0 0 0
28/05/2020
13.13
 2,060 13.13 13.45 13.13 0 0 0
27/05/2020
13.09
 1,840 13.09 13.13 13.09 0 0 0
26/05/2020
13.31
 10 13.31 13.31 13.31 0 0 0
25/05/2020
12.98
 1,550 12.98 14.81 12.98 0 0 0
22/05/2020
13.84
 110 15.71 15.71 13.84 0 0 0
21/05/2020
14.88
 0 14.88 14.88 14.88 0 0 0
20/05/2020
14.88
 30 14.88 14.88 14.78 0 0 0
19/05/2020
14.88
 1,010 14.88 14.88 14.85 0 0 0
18/05/2020
13.99
 10 13.99 13.99 13.99 0 0 0
15/05/2020
13.13
 10 13.13 13.13 13.13 0 0 0
14/05/2020
13.13
 10 13.13 13.13 13.13 0 0 0
13/05/2020
13.05
 10 13.05 13.05 13.05 0 0 0
12/05/2020
13.84
 80 13.92 15.60 13.84 0 0 0
11/05/2020
14.81
 80 14.81 14.81 14.06 0 0 0
08/05/2020
14.20
 110 14.09 14.20 14.09 0 0 0
07/05/2020
15.06
 30 15.06 15.06 15.06 0 0 0
06/05/2020
15.06
 50 14.13 15.06 14.13 0 0 0
05/05/2020
14.20
 0 14.20 14.20 14.20 0 0 0
04/05/2020
14.20
 10 14.20 14.20 14.20 0 0 0
29/04/2020
13.41
 10 13.41 13.41 13.41 0 0 0
28/04/2020
12.55
 10 12.55 12.55 12.55 0 0 0
27/04/2020
12.98
 10 12.98 12.98 12.98 0 0 0
24/04/2020
13.84
 120 13.84 13.84 13.84 0 0 0
23/04/2020
13.84
 40 13.81 13.84 13.81 0 0 0
22/04/2020
13.48
 240 13.41 13.48 13.41 0 0 0
21/04/2020
12.62
 30 13.84 13.84 12.62 0 0 0
20/04/2020
13.16
 10 13.16 13.16 13.16 0 0 0
17/04/2020
13.16
 20 13.16 13.16 13.16 0 0 0
16/04/2020
13.13
 20 13.92 13.92 13.13 0 0 0
15/04/2020
13.63
 80 15.21 15.21 13.63 0 0 0
14/04/2020
14.63
 10 14.63 14.63 14.63 0 0 0
13/04/2020
13.84
 100 13.84 13.84 13.84 0 0 0
10/04/2020
13.59
 220 13.59 13.59 13.59 0 0 0
09/04/2020
13.48
 2,110 13.13 13.48 13.13 0 0 0
08/04/2020
13.77
 10 13.77 13.77 13.77 0 0 0
07/04/2020
13.05
 1,330 12.91 14.27 12.91 0 0 0
06/04/2020
13.70
 310 15.21 15.21 13.70 0 0 0
03/04/2020
14.56
 40 14.63 14.63 14.56 0 0 0
01/04/2020
14.63
 70 14.63 14.63 14.63 0 0 0
31/03/2020
14.17
 780 12.91 14.17 12.48 0 0 0
30/03/2020
13.27
 20 14.49 14.49 13.27 0 0 0
27/03/2020
13.99
 120 14.70 14.70 13.99 0 0 0
26/03/2020
14.13
 210 14.13 14.13 14.13 0 0 0
25/03/2020
13.84
 30 13.84 13.84 13.84 0 0 0
24/03/2020
12.95
 250 14.27 14.27 12.95 0 0 0
23/03/2020
13.34
 2,400 13.34 14.56 13.34 0 0 0
20/03/2020
14.31
 460 14.67 14.70 14.31 0 0 0
19/03/2020
13.88
 120 13.99 13.99 13.77 0 0 0
18/03/2020
13.84
 2,360 13.99 13.99 12.91 0 0 0
17/03/2020
13.66
 1,750 13.66 14.20 12.66 0 0 0
16/03/2020
13.34
 20 13.34 13.34 13.34 0 0 0
13/03/2020
14.06
 1,010 13.38 14.06 13.27 0 0 0
12/03/2020
14.20
 820 13.31 14.20 13.31 0 0 0
11/03/2020
14.24
 50 14.24 14.24 14.24 0 0 0
10/03/2020
13.66
 60 13.66 14.99 13.66 0 0 0
09/03/2020
14.56
 1,560 14.63 15.42 14.56 0 0 0
06/03/2020
15.64
 10 15.64 15.64 15.64 0 0 0
05/03/2020
14.85
 1,510 14.06 14.85 13.45 0 0 0
04/03/2020
14.42
 50 15.78 15.78 14.42 0 0 0
03/03/2020
14.92
 590 15.49 15.53 14.92 0 0 0
02/03/2020
15.56
 0 15.56 15.56 15.56 0 0 0
28/02/2020
15.56
 0 15.56 15.56 15.56 0 0 0
27/02/2020
15.56
 10 15.56 15.56 15.56 0 0 0
26/02/2020
14.92
 30 15.64 15.64 14.92 0 0 0
25/02/2020
14.92
 10 14.92 14.92 14.92 0 0 0
24/02/2020
14.20
 60 14.99 14.99 14.20 0 0 0
21/02/2020
14.20
 30 14.96 14.96 14.20 0 0 0
20/02/2020
13.99
 90 13.99 13.99 13.99 0 0 0
19/02/2020
13.23
 3,700 13.88 13.88 13.23 0 0 0
18/02/2020
12.98
 0 12.98 12.98 12.98 0 0 0
17/02/2020
12.98
 10 12.98 12.98 12.98 0 0 0
14/02/2020
13.27
 10 13.27 13.27 13.27 0 0 0
13/02/2020
13.27
 20 13.27 13.27 13.27 0 0 0
12/02/2020
13.27
 2,030 13.63 13.63 13.27 0 0 0
11/02/2020
12.77
 10 12.77 12.77 12.77 0 0 0
10/02/2020
13.13
 10 13.13 13.13 13.13 0 0 0
07/02/2020
13.13
 160 13.99 13.99 13.13 0 0 0
06/02/2020
13.13
 40 14.13 14.13 13.13 0 0 0
05/02/2020
13.27
 50 13.27 13.27 13.27 0 0 0
04/02/2020
14.06
 10 14.06 14.06 14.06 0 0 0
03/02/2020
15.10
 710 15.10 16.07 15.10 0 0 0
31/01/2020
16.10
 10 16.10 16.10 16.10 0 0 0
30/01/2020
15.35
 1,070 15.35 17.50 15.35 0 0 0
22/01/2020
16.50
 1,010 15.06 16.50 15.06 0 0 0
21/01/2020
15.89
 10 15.89 15.89 15.89 0 0 0
20/01/2020
15.89
 140 15.89 15.89 15.89 0 0 0
17/01/2020
17.07
 10 17.07 17.07 17.07 0 0 0
16/01/2020
18.25
 10 18.25 18.25 18.25 0 0 0
15/01/2020
19.62
 10 19.62 19.62 19.62 0 0 0
14/01/2020
21.09
 0 21.09 21.09 21.09 0 0 0
13/01/2020
21.09
 0 21.09 21.09 21.09 0 0 0
10/01/2020
21.09
 10 21.09 21.09 21.09 0 0 0
09/01/2020
19.90
 0 19.90 19.90 19.90 0 0 0
08/01/2020
19.90
 10 19.90 19.90 19.90 0 0 0
07/01/2020
18.86
 0 18.86 18.86 18.86 0 0 0

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