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)
17/04/2018
17.87
 10 18.46 18.46 17.87 0 0 0
16/04/2018
18.46
 10 18.46 18.46 18.46 0 10 -0.0
13/04/2018
18.46
 0 18.46 18.46 18.46 0 0 0
12/04/2018
18.46
 50 18.49 18.49 18.46 0 0 0
11/04/2018
18.49
 4,110 19.72 20.71 18.49 4,010 0 0.1
10/04/2018
19.72
 23,730 20.03 20.03 18.80 3,400 500 0.1
09/04/2018
20.03
 28,380 20.03 21.26 19.72 9,900 0 0.3
06/04/2018
20.03
 12,430 18.80 20.03 19.10 0 0 0
05/04/2018
18.80
 21,090 18.43 18.86 18.43 2,030 1,200 0.0
04/04/2018
18.43
 7,510 17.87 18.43 17.87 0 0 0
03/04/2018
17.87
 19,390 16.95 17.87 17.25 0 0 0
02/04/2018
16.95
 15,840 16.02 16.95 15.10 0 0 0
30/03/2018
16.02
 11,340 15.10 16.08 14.42 0 0 0
29/03/2018
15.10
 10,530 15.10 15.10 14.79 0 0 0
28/03/2018
15.10
 11,030 15.13 15.13 15.10 0 0 0
27/03/2018
15.13
 14,260 15.16 15.16 14.76 0 0 0
26/03/2018
15.16
 3,200 15.16 15.16 14.79 0 0 0
23/03/2018
15.16
 1,000 14.91 15.16 15.16 0 0 0
22/03/2018
14.91
 4,070 14.05 14.91 13.25 0 0 0
21/03/2018
14.05
 35,790 14.79 15.74 14.05 4,500 0 0.1
20/03/2018
14.79
 5,160 14.79 14.79 14.76 0 0 0
19/03/2018
14.79
 2,000 14.79 14.79 14.48 50 0 0.0
16/03/2018
14.79
 50,180 14.67 14.79 13.96 0 4,500 -0.1
15/03/2018
14.67
 9,430 14.85 14.85 14.60 0 0 0
14/03/2018
14.85
 510 14.79 14.85 13.87 0 0 0
13/03/2018
14.79
 9,560 14.17 14.79 14.67 0 0 0
12/03/2018
14.17
 5,060 14.54 14.54 13.74 0 0 0
09/03/2018
14.54
 2,010 14.42 14.54 14.17 0 0 0
08/03/2018
14.42
 710 14.17 14.42 13.74 0 0 0
07/03/2018
14.17
 39,610 14.17 14.76 13.74 0 0 0
06/03/2018
14.17
 47,000 14.76 15.28 13.74 0 0 0
05/03/2018
14.76
 5,460 15.34 15.34 14.30 0 0 0
02/03/2018
15.34
 7,030 14.67 15.34 15.34 0 0 0
01/03/2018
14.67
 180 14.79 14.79 13.93 0 0 0
28/02/2018
14.79
 5,480 15.04 15.41 14.05 0 0 0
27/02/2018
15.04
 760 15.19 15.19 14.79 0 0 0
26/02/2018
15.19
 520 14.48 15.34 15.19 0 0 0
23/02/2018
14.48
 40,010 14.79 14.79 13.77 2,000 0 0.0
22/02/2018
14.79
 500 14.05 14.79 14.79 0 0 0
21/02/2018
14.05
 1,000 14.05 14.05 14.05 50 0 0.0
13/02/2018
14.05
 210 15.10 15.41 14.05 0 0 0
12/02/2018
15.10
 10 15.10 15.10 15.10 0 0 0
09/02/2018
15.10
 25,600 15.78 15.78 14.70 8,000 0 0.2
08/02/2018
15.78
 20 14.79 15.78 14.60 0 0 0
07/02/2018
14.79
 8,380 14.24 15.22 14.79 420 0 0.0
06/02/2018
14.24
 3,900 15.22 16.02 14.17 180 0 0.0
05/02/2018
15.22
 3,860 15.04 15.22 14.17 0 0 0
02/02/2018
15.04
 4,510 14.79 15.04 14.27 4,500 0 0.1
01/02/2018
14.79
 4,990 15.25 15.25 14.33 0 0 0
31/01/2018
15.25
 520 15.04 15.90 14.48 0 500 -0.0
30/01/2018
15.04
 3,870 15.10 15.10 14.54 3,740 3,500 0.0
29/01/2018
15.10
 25,590 15.31 15.31 14.27 500 10,500 -0.2
26/01/2018
15.31
 10 14.76 15.31 15.31 0 0 0
25/01/2018
14.76
 520 15.84 16.42 14.76 0 0 0
22/01/2018
15.84
 30 15.10 15.84 15.41 0 0 0
19/01/2018
15.10
 31,210 14.85 15.25 14.60 0 1,000 -0.0
18/01/2018
14.85
 8,090 15.04 15.04 14.79 0 0 0
17/01/2018
15.04
 5,800 15.10 15.10 15.04 0 1,000 -0.0
16/01/2018
15.10
 29,080 15.01 15.41 14.79 4,700 30 0.1
15/01/2018
15.01
 0 15.01 15.01 15.01 0 0 0
12/01/2018
15.01
 10 15.41 15.41 15.01 0 0 0
11/01/2018
15.41
 200 14.91 15.41 15.38 200 0 0.0
10/01/2018
14.91
 2,610 14.91 14.91 14.91 0 2,610 -0.1
09/01/2018
14.91
 5,000 15.10 15.10 14.91 0 0 0
08/01/2018
15.10
 7,500 16.02 16.02 15.10 1,200 0 0.0
05/01/2018
16.02
 90 16.02 16.02 15.74 0 0 0
04/01/2018
16.02
 1,220 16.61 16.61 16.02 0 110 -0.0
03/01/2018
16.61
 20 16.64 16.64 16.61 0 0 0
02/01/2018
16.64
 2,020 15.68 16.76 16.24 0 0 0
29/12/2017
15.68
 240 15.71 16.24 15.47 0 0 0
28/12/2017
15.71
 15,030 16.48 16.48 15.71 0 30 -0.0
27/12/2017
16.48
 5,010 16.08 16.48 16.02 0 0 0
26/12/2017
16.08
 28,700 17.13 17.13 15.96 0 0 0
25/12/2017
17.13
 0 17.13 17.13 17.13 0 0 0
22/12/2017
17.13
 0 17.13 17.13 17.13 0 0 0
21/12/2017
17.13
 1,730 16.64 17.13 16.05 0 0 0
20/12/2017
16.64
 1,140 16.95 16.95 16.64 0 0 0
19/12/2017
16.95
 0 16.95 16.95 16.95 0 0 0
18/12/2017
16.95
 610 18.09 18.09 16.82 0 0 0
15/12/2017
18.09
 10 17.59 18.09 18.09 0 0 0
14/12/2017
17.59
 4,500 16.45 17.59 17.22 4,500 0 0.1
13/12/2017
16.45
 550 16.27 17.38 16.45 0 0 0
12/12/2017
16.27
 500 17.38 17.38 16.27 0 0 0
11/12/2017
17.38
 5,120 16.67 17.53 15.53 0 5,100 -0.1
08/12/2017
16.67
 1,150 16.36 16.67 16.45 0 0 0
07/12/2017
16.36
 200 17.19 17.19 16.36 0 0 0
06/12/2017
17.19
 1,100 18.43 18.43 17.19 0 880 -0.0
05/12/2017
18.43
 2,730 17.44 18.58 16.36 2,700 0 0.1
04/12/2017
17.44
 0 17.44 17.44 17.44 0 0 0
01/12/2017
17.44
 0 17.44 17.44 17.44 0 0 0
30/11/2017
17.44
 1,160 17.29 17.44 17.25 0 0 0
29/11/2017
17.29
 15,800 18.33 18.33 17.07 0 2,500 -0.1
28/11/2017
18.33
 10 17.59 18.33 18.33 0 0 0
27/11/2017
17.59
 0 17.59 17.59 17.59 0 0 0
24/11/2017
17.59
 0 17.59 17.59 17.59 0 0 0
23/11/2017
17.59
 10 18.80 18.80 17.59 0 0 0
22/11/2017
18.80
 0 18.80 18.80 18.80 0 0 0
21/11/2017
18.80
 5,460 17.87 19.07 17.07 4,900 10 0.2
20/11/2017
17.87
 0 17.87 17.87 17.87 0 0 0
17/11/2017
17.87
 20 17.87 17.87 17.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |