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)
05/02/2020
13.27
 50 14.06 14.06 13.27 0 0 0
04/02/2020
14.06
 10 15.10 15.10 14.06 0 0 0
03/02/2020
15.10
 710 16.10 16.10 15.10 0 0 0
31/01/2020
16.10
 10 15.35 16.10 16.10 0 0 0
30/01/2020
15.35
 1,070 16.50 17.50 15.35 0 0 0
22/01/2020
16.50
 1,010 15.89 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 17.07 17.07 15.89 0 0 0
17/01/2020
17.07
 10 18.25 18.25 17.07 0 0 0
16/01/2020
18.25
 10 19.62 19.62 18.25 0 0 0
15/01/2020
19.62
 10 21.09 21.09 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 19.90 21.09 21.09 10 0 0.0
09/01/2020
19.90
 0 19.90 19.90 19.90 0 0 0
08/01/2020
19.90
 10 18.86 19.90 19.90 10 0 0.0
07/01/2020
18.86
 0 18.86 18.86 18.86 0 0 0
06/01/2020
18.86
 0 18.86 18.86 18.86 0 0 0
03/01/2020
18.86
 10 17.86 18.86 18.86 0 0 0
02/01/2020
17.86
 0 17.86 17.86 17.86 0 0 0
31/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
30/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
27/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
26/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
25/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
24/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
23/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
20/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
19/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
18/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
17/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
16/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
13/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
12/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
11/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
10/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
09/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
06/12/2019
17.86
 10 17.90 17.90 17.86 0 0 0
05/12/2019
17.90
 50 17.04 18.15 17.04 0 0 0
04/12/2019
17.04
 0 17.04 17.04 17.04 0 0 0
03/12/2019
17.04
 20 17.04 17.04 17.00 0 0 0
02/12/2019
17.04
 1,030 16.32 17.04 15.24 0 0 0
29/11/2019
16.32
 0 16.32 16.32 16.32 0 0 0
28/11/2019
16.32
 190 16.32 16.32 16.28 0 0 0
27/11/2019
16.32
 880 15.28 16.32 14.70 0 0 0
26/11/2019
15.28
 30 16.35 16.35 15.28 0 0 0
25/11/2019
16.35
 30 15.46 16.35 16.35 0 0 0
22/11/2019
15.46
 10 14.45 15.46 15.46 0 0 0
21/11/2019
14.45
 10 14.45 14.45 14.45 0 0 0
20/11/2019
14.45
 30 15.06 15.06 14.45 0 0 0
19/11/2019
15.06
 0 15.06 15.06 15.06 0 0 0
18/11/2019
15.06
 10 15.60 15.60 15.06 0 0 0
15/11/2019
15.60
 20 16.39 17.50 15.60 0 0 0
14/11/2019
16.39
 30 17.57 18.58 16.39 0 0 0
13/11/2019
17.57
 570 16.82 17.57 17.57 0 0 0
12/11/2019
16.82
 60 15.78 16.82 15.78 0 0 0
11/11/2019
15.78
 310 16.68 17.18 15.78 300 0 0.0
08/11/2019
16.68
 0 16.68 16.68 16.68 0 0 0
07/11/2019
16.68
 1,420 17.93 17.93 16.68 0 0 0
06/11/2019
17.93
 4,440 17.14 17.93 17.14 4,430 4,430 0
05/11/2019
17.14
 0 17.14 17.14 17.14 0 0 0
04/11/2019
17.14
 2,890 16.32 17.21 15.21 0 10 0.0
01/11/2019
16.32
 10 15.28 16.32 16.32 0 0 0
31/10/2019
15.28
 20 15.56 15.56 15.28 0 0 0
30/10/2019
15.56
 60 16.00 17.11 15.56 0 0 0
29/10/2019
16.00
 20 16.86 16.86 16.00 0 0 0
28/10/2019
16.86
 420 15.78 16.86 16.86 0 370 0.0
25/10/2019
15.78
 20 14.78 15.78 15.78 0 0 0
24/10/2019
14.78
 20 15.35 15.35 14.78 0 0 0
23/10/2019
15.35
 110 16.32 17.25 15.35 0 0 0
22/10/2019
16.32
 15,750 16.28 17.29 16.32 0 820 0.0
21/10/2019
16.28
 20 16.89 16.89 16.28 0 0 0
18/10/2019
16.89
 860 16.86 18.00 16.89 0 0 0
17/10/2019
16.86
 6,600 15.78 16.86 15.78 4,900 0 0.1
16/10/2019
15.78
 0 15.78 15.78 15.78 0 0 0
15/10/2019
15.78
 90 15.78 15.78 15.78 0 0 0
14/10/2019
15.78
 5,020 15.21 15.78 14.81 0 4,990 -0.1
11/10/2019
15.21
 10 15.21 15.21 15.21 0 0 0
10/10/2019
15.21
 40 15.06 15.21 15.06 0 0 0
09/10/2019
15.06
 800 15.06 15.06 15.06 0 0 0
08/10/2019
15.06
 10 15.46 15.46 15.06 0 0 0
07/10/2019
15.46
 0 15.46 15.46 15.46 0 0 0
04/10/2019
15.46
 20 15.46 15.46 15.46 0 0 0
03/10/2019
15.46
 70 15.78 15.78 15.17 0 0 0
02/10/2019
15.78
 280 15.92 15.92 15.42 0 0 0
01/10/2019
15.92
 0 15.92 15.92 15.92 0 0 0
30/09/2019
15.92
 2,360 16.14 16.14 15.10 0 0 0
27/09/2019
16.14
 170 16.43 16.43 15.78 0 0 0
26/09/2019
16.43
 20 16.43 16.43 16.43 0 0 0
25/09/2019
16.43
 150 16.43 16.43 16.43 0 0 0
24/09/2019
16.43
 1,420 17.11 17.11 16.32 0 0 0
23/09/2019
17.11
 1,040 17.14 17.14 17.11 0 0 0
20/09/2019
17.14
 130 17.21 17.21 17.14 0 0 0
19/09/2019
17.21
 840 17.90 17.90 16.93 0 0 0
18/09/2019
17.90
 230 17.93 17.93 16.93 0 0 0
17/09/2019
17.93
 240 17.82 17.93 17.21 0 0 0
16/09/2019
17.82
 260 17.39 17.93 16.60 0 0 0
13/09/2019
17.39
 400 18.36 18.61 17.39 0 0 0
12/09/2019
18.36
 20 18.29 18.36 18.36 0 0 0
11/09/2019
18.29
 80 18.83 18.83 18.29 0 0 0

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