CTCP Đầu Tư Xây dựng Số 5 (ci5)

6.30
0.20
(3.28%)
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
(2025-11-19) 		0.30 5.26% 28,100 0 0
5.10
6.30
6.30
2 tháng
(2025-10-20) 		0.20 3.45% 64,500 0 0
4.30
6.30
6.30
3 tháng
(2025-09-22) 		0.70 13.21% 67,800 0 0
4.30
6.30
6.30
6 tháng
(2025-06-23) 		-0.90 -13.04% 125,900 0 0
4.30
7.30
6.30
12 tháng
(2024-12-24) 		-1.40 -18.92% 204,531 0 0
4.30
8.70
6.30
24 tháng
(2024-01-02) 		-1.90 -24.05% 401,134 0 -0.0
4.30
13.50
6.30
36 tháng
(2023-01-04) 		-5.90 -49.58% 534,421 0 -0.0
4.30
13.50
6.30
60 tháng
(2021-01-14) 		2 50% 2,146,541 -70,621 -1.1
3.90
19.80
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/10/2018
7.20
 5,000 7.20 7.20 7.20 0 0 0
05/10/2018
7.20
 2,000 7.20 7.20 7.20 0 0 0
04/10/2018
8.40
 200 8.40 8.40 8.40 0 0 0
03/10/2018
9.80
 0 9.80 9.80 9.80 0 0 0
02/10/2018
9.80
 0 9.80 9.80 9.80 0 0 0
01/10/2018
9.80
 100 9.80 9.80 9.80 0 0 0
28/09/2018
11.50
 1,000 11.50 11.50 11.50 0 0 0
27/09/2018
13.50
 0 13.50 13.50 13.50 0 0 0
26/09/2018
13.50
 0 13.50 13.50 13.50 0 0 0
25/09/2018: Cổ tức tiền mặt tỉ lệ: 5%
25/09/2018
13.50
 0 13.50 13.50 13.50 0 0 0
24/09/2018
13.50
 0 13.50 13.50 13.50 0 0 0
21/09/2018
13.50
 0 13.50 13.50 13.50 0 0 0
20/09/2018
13.50
 0 13.50 13.50 13.50 0 0 0
19/09/2018
13.50
 0 13.50 13.50 13.50 0 0 0
18/09/2018
13.50
 100 13.50 13.50 13.50 0 0 0
17/09/2018
13.50
 0 13.50 13.50 13.50 0 0 0
14/09/2018
13.50
 0 13.50 13.50 13.50 0 0 0
13/09/2018
13.50
 0 13.50 13.50 13.50 0 0 0
12/09/2018
13.50
 0 13.50 13.50 13.50 0 0 0
11/09/2018
13.50
 0 13.50 13.50 13.50 0 0 0
10/09/2018
13.50
 0 13.50 13.50 13.50 0 0 0
07/09/2018
13.50
 0 13.50 13.50 13.50 0 0 0
06/09/2018
13.50
 0 13.50 13.50 13.50 0 0 0
05/09/2018
13.50
 0 13.50 13.50 13.50 0 0 0
04/09/2018
13.50
 0 13.50 13.50 13.50 0 0 0
31/08/2018
13.50
 0 13.50 13.50 13.50 0 0 0
30/08/2018
13.50
 0 13.50 13.50 13.50 0 0 0
29/08/2018
13.50
 1 13.50 13.50 13.50 0 0 0
28/08/2018
13.50
 0 13.50 13.50 13.50 0 0 0
27/08/2018
13.50
 0 13.50 13.50 13.50 0 0 0
24/08/2018
13.50
 0 13.50 13.50 13.50 0 0 0
23/08/2018
13.50
 0 13.50 13.50 13.50 0 0 0
22/08/2018
13.50
 0 13.50 13.50 13.50 0 0 0
21/08/2018
13.50
 0 13.50 13.50 13.50 0 0 0
20/08/2018
13.50
 0 13.50 13.50 13.50 0 0 0
17/08/2018
13.50
 0 13.50 13.50 13.50 0 0 0
16/08/2018
13.50
 0 13.50 13.50 13.50 0 0 0
15/08/2018
13.50
 100 13.50 13.50 13.50 0 0 0
14/08/2018
11.96
 0 11.96 11.96 11.96 0 0 0
13/08/2018
11.96
 0 11.96 11.96 11.96 0 0 0
10/08/2018
11.96
 0 11.96 11.96 11.96 0 0 0
09/08/2018
11.96
 100 11.96 11.96 11.96 0 0 0
08/08/2018
10.41
 0 10.41 10.41 10.41 0 0 0
07/08/2018
10.41
 100 10.41 10.41 10.41 0 0 0
06/08/2018
12.25
 0 12.25 12.25 12.25 0 0 0
03/08/2018
12.25
 0 12.25 12.25 12.25 0 0 0
02/08/2018
12.25
 0 12.25 12.25 12.25 0 0 0
01/08/2018
12.25
 0 12.25 12.25 12.25 0 0 0
31/07/2018
12.25
 100 12.25 12.25 12.25 0 0 0
30/07/2018
10.70
 0 10.70 10.70 10.70 0 0 0
27/07/2018
10.70
 0 10.70 10.70 10.70 0 0 0
26/07/2018
10.70
 46 10.70 10.70 10.70 0 0 0
25/07/2018
10.70
 20 10.70 10.70 10.70 0 0 0
24/07/2018
10.70
 10 10.70 10.70 10.70 0 0 0
23/07/2018
10.70
 0 10.70 10.70 10.70 0 0 0
20/07/2018
10.70
 0 10.70 10.70 10.70 0 0 0
19/07/2018
10.70
 10 10.70 10.70 10.70 0 0 0
18/07/2018
10.70
 0 10.70 10.70 10.70 0 0 0
17/07/2018
10.70
 0 10.70 10.70 10.70 0 0 0
16/07/2018
10.70
 0 10.70 10.70 10.70 0 0 0
13/07/2018
10.70
 0 10.70 10.70 10.70 0 0 0
12/07/2018
10.70
 0 10.70 10.70 10.70 0 0 0
11/07/2018
10.70
 0 10.70 10.70 10.70 0 0 0
10/07/2018
10.70
 0 10.70 10.70 10.70 0 0 0
09/07/2018
10.70
 26 10.70 10.70 10.70 0 0 0
06/07/2018
10.70
 0 10.70 10.70 10.70 0 0 0
05/07/2018
10.70
 0 10.70 10.70 10.70 0 0 0
04/07/2018
10.70
 0 10.70 10.70 10.70 0 0 0
03/07/2018
10.70
 0 10.70 10.70 10.70 0 0 0
02/07/2018
10.70
 0 10.70 10.70 10.70 0 0 0
29/06/2018
10.70
 0 10.70 10.70 10.70 0 0 0
28/06/2018
10.70
 100 10.70 10.70 10.70 0 0 0
27/06/2018
11.19
 0 11.19 11.19 11.19 0 0 0
26/06/2018
11.19
 0 11.19 11.19 11.19 0 0 0
25/06/2018
11.19
 0 11.19 11.19 11.19 0 0 0
22/06/2018
11.19
 0 11.19 11.19 11.19 0 0 0
21/06/2018
11.19
 0 11.19 11.19 11.19 0 0 0
20/06/2018
11.19
 0 11.19 11.19 11.19 0 0 0
19/06/2018
11.19
 0 11.19 11.19 11.19 0 0 0
18/06/2018
11.19
 0 11.19 11.19 11.19 0 0 0
15/06/2018
11.19
 5 11.19 11.19 11.19 0 0 0
14/06/2018
11.19
 0 11.19 11.19 11.19 0 0 0
13/06/2018
11.19
 0 11.19 11.19 11.19 0 0 0
12/06/2018
11.19
 0 11.19 11.19 11.19 0 0 0
11/06/2018
11.19
 0 11.19 11.19 11.19 0 0 0
08/06/2018
11.19
 1 11.19 11.19 11.19 0 0 0
07/06/2018
11.19
 0 11.19 11.19 11.19 0 0 0
06/06/2018
11.19
 0 11.19 11.19 11.19 0 0 0
05/06/2018
11.19
 0 11.19 11.19 11.19 0 0 0
04/06/2018
11.19
 0 11.19 11.19 11.19 0 0 0
01/06/2018
11.19
 0 11.19 11.19 11.19 0 0 0
31/05/2018
11.19
 0 11.19 11.19 11.19 0 0 0
30/05/2018
11.19
 0 11.19 11.19 11.19 0 0 0
29/05/2018
11.19
 0 11.19 11.19 11.19 0 0 0
28/05/2018
11.19
 0 11.19 11.19 11.19 0 0 0
25/05/2018
11.19
 0 11.19 11.19 11.19 0 0 0
24/05/2018
11.19
 15 11.19 11.19 11.19 0 0 0
23/05/2018
11.19
 105 11.19 11.19 11.19 0 0 0
22/05/2018
11.09
 0 11.09 11.09 11.09 0 0 0
21/05/2018
11.09
 0 11.09 11.09 11.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |