CTCP Xây dựng Số 5 (sc5)

20.30
1.30
(6.84%)
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
(2024-10-23) 		1.30 6.84% 40,300 -300 -0.0
18.50
22.80
20.30
2 tháng
(2024-09-23) 		3.90 23.78% 74,500 -3,300 -0.1
16.40
22.80
20.30
3 tháng
(2024-08-26) 		3.20 18.71% 81,700 -3,200 -0.1
16.40
22.80
20.30
6 tháng
(2024-05-27) 		-0.77 -3.67% 162,500 -40,700 -0.8
16.40
22.80
20.30
12 tháng
(2023-11-28) 		1.63 8.75% 420,500 -132,300 -2.5
16.40
22.80
20.30
24 tháng
(2022-12-05) 		3.29 19.32% 953,500 -273,338 -5.1
14.96
27.03
20.30
36 tháng
(2021-12-08) 		0.82 4.23% 1,323,900 -286,659 -6.0
14.96
27.03
20.30
60 tháng
(2019-12-19) 		2.44 13.66% 2,190,860 -323,729 -6.7
12.55
27.03
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/11/2017
17.87
 25,810 17.87 17.87 16.70 0 4,000 -0.1
15/11/2017
17.87
 120 18.43 19.66 17.50 0 0 0
14/11/2017
18.43
 20 19.72 19.72 18.36 0 0 0
13/11/2017
19.72
 0 19.72 19.72 19.72 0 0 0
10/11/2017
19.72
 110 19.10 19.72 19.72 0 0 0
09/11/2017
19.10
 7,340 19.04 19.10 17.72 0 0 0
08/11/2017
19.04
 0 19.04 19.04 19.04 0 0 0
07/11/2017
19.04
 10 17.81 19.04 19.04 0 0 0
06/11/2017
17.81
 110 19.10 19.10 17.81 0 0 0
03/11/2017
19.10
 610 18.18 19.10 19.10 0 0 0
02/11/2017
18.18
 580 19.53 19.72 18.18 0 0 0
01/11/2017
19.53
 10 20.95 20.95 19.53 0 0 0
31/10/2017
20.95
 0 20.95 20.95 20.95 0 0 0
30/10/2017
20.95
 400 19.97 20.95 20.95 0 0 0
27/10/2017
19.97
 2,590 19.90 19.97 18.52 0 0 0
26/10/2017
19.90
 1,400 19.90 19.90 19.10 1,000 1,000 0
25/10/2017
19.90
 160 18.80 19.90 19.72 0 0 0
24/10/2017
18.80
 5,920 19.07 19.10 18.80 0 950 -0.0
23/10/2017
19.07
 5,010 18.46 19.07 19.07 0 910 -0.0
20/10/2017
18.46
 5,450 18.46 18.46 17.38 0 0 0
19/10/2017
18.46
 10,150 17.25 18.46 16.18 0 0 0
18/10/2017
17.25
 2,020 16.18 17.25 15.41 0 0 0
17/10/2017
16.18
 10 16.52 16.52 16.18 0 0 0
16/10/2017
16.52
 1,160 16.15 16.52 16.15 0 0 0
13/10/2017
16.15
 10,060 17.07 17.07 15.90 0 0 0
12/10/2017
17.07
 61,040 18.33 18.33 17.07 0 0 0
11/10/2017
18.33
 1,030 17.53 18.33 16.64 0 140 -0.0
10/10/2017
17.53
 2,690 16.45 17.53 16.45 0 0 0
09/10/2017
16.45
 26,510 16.08 17.19 16.02 0 0 0
06/10/2017
16.08
 11,930 17.01 18.12 15.93 0 0 0
05/10/2017
17.01
 4,550 18.03 18.43 17.01 0 0 0
04/10/2017
18.03
 1,150 18.09 18.09 17.81 0 0 0
03/10/2017
18.09
 0 18.09 18.09 18.09 0 0 0
02/10/2017
18.09
 50 17.87 18.30 18.09 0 0 0
29/09/2017
17.87
 0 17.87 17.87 17.87 0 0 0
28/09/2017
17.87
 30 18.27 18.27 17.13 0 0 0
27/09/2017
18.27
 330 18.39 18.39 17.25 0 0 0
26/09/2017
18.39
 510 18.49 18.49 17.19 0 500 -0.0
25/09/2017
18.49
 4,970 18.09 18.67 16.95 0 0 0
22/09/2017
18.09
 2,220 18.03 18.15 16.79 0 170 -0.0
21/09/2017
18.03
 410 16.95 18.03 17.66 0 0 0
20/09/2017
16.95
 500 18.09 18.09 16.95 0 0 0
19/09/2017
18.09
 530 18.46 18.46 17.25 0 0 0
18/09/2017
18.46
 30 17.87 18.46 17.99 0 0 0
15/09/2017
17.87
 360 17.78 18.43 17.87 350 0 0.0
14/09/2017
17.78
 4,750 17.87 17.87 16.67 0 0 0
13/09/2017
17.87
 1,000 18.36 18.36 17.84 1,000 0 0.0
12/09/2017
18.36
 0 18.36 18.36 18.36 0 0 0
11/09/2017
18.36
 0 18.36 18.36 18.36 0 0 0
08/09/2017
18.36
 1,000 17.69 18.36 17.56 990 990 0

Chính sách bảo mật | Điều khoản sử dụng |