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)
10/09/2019
18.83
 5,020 18.18 18.83 18.08 4,990 0 0.1
09/09/2019: Cổ tức tiền mặt tỉ lệ: 20%
09/09/2019
18.18
 20 17.14 18.18 18.18 0 0 0
06/09/2019
17.14
 2,150 16.55 17.14 16.75 0 980 0.0
05/09/2019
16.55
 9,840 17.28 17.28 16.55 0 9,750 -0.2
04/09/2019
17.28
 5,560 18.53 18.53 17.28 0 0 0
03/09/2019
18.53
 530 18.33 18.53 18.33 0 0 0
30/08/2019
18.33
 7,310 17.90 18.33 16.75 0 7,300 -0.2
29/08/2019
17.90
 50 17.87 17.90 17.90 0 0 0
28/08/2019
17.87
 100 17.87 17.94 17.87 0 0 0
27/08/2019
17.87
 1,010 18.53 18.53 17.87 0 0 0
26/08/2019
18.53
 570 18.53 18.53 18.53 0 0 0
23/08/2019
18.53
 90 18.53 18.53 18.53 0 0 0
22/08/2019
18.53
 1,550 18.86 18.86 18.53 0 0 0
21/08/2019
18.86
 1,350 18.47 18.86 18.43 0 0 0
20/08/2019
18.47
 10 18.14 18.47 18.47 0 0 0
19/08/2019
18.14
 1,780 19.46 19.46 18.14 0 0 0
16/08/2019
19.46
 20 18.43 19.46 19.46 0 0 0
15/08/2019
18.43
 0 18.43 18.43 18.43 0 0 0
14/08/2019
18.43
 530 17.61 18.43 16.38 0 520 0.0
13/08/2019
17.61
 360 18.53 18.53 17.57 0 0 0
12/08/2019
18.53
 0 18.53 18.53 18.53 0 0 0
09/08/2019
18.53
 200 18.53 18.53 18.53 0 0 0
08/08/2019
18.53
 6,750 18.53 19.62 17.51 3,300 1,740 0.1
07/08/2019
18.53
 10 17.41 18.53 18.53 0 0 0
06/08/2019
17.41
 2,900 18.53 18.53 17.41 0 2,550 -0.1
05/08/2019
18.53
 310 19.79 19.79 18.53 0 0 0
02/08/2019
19.79
 4,010 20.39 21.48 19.79 4,000 0 0.1
01/08/2019
20.39
 80 19.06 20.39 20.39 0 0 0
31/07/2019
19.06
 30 17.87 19.06 19.06 0 0 0
30/07/2019
17.87
 0 17.87 17.87 17.87 0 0 0
29/07/2019
17.87
 0 17.87 17.87 17.87 0 0 0
26/07/2019
17.87
 20 18.43 18.43 17.34 0 0 0
25/07/2019
18.43
 10 17.24 18.43 18.43 0 0 0
24/07/2019
17.24
 0 17.24 17.24 17.24 0 0 0
23/07/2019
17.24
 7,700 18.53 18.53 17.24 0 7,700 -0.2
22/07/2019
18.53
 10 19.86 19.86 18.53 0 0 0
19/07/2019
19.86
 0 19.86 19.86 19.86 0 0 0
18/07/2019
19.86
 0 19.86 19.86 19.86 0 0 0
17/07/2019
19.86
 0 19.86 19.86 19.86 0 0 0
16/07/2019
19.86
 10 21.18 21.18 19.86 0 0 0
15/07/2019
21.18
 0 21.18 21.18 21.18 0 0 0
12/07/2019
21.18
 20 19.86 21.18 21.18 0 0 0
11/07/2019
19.86
 0 19.86 19.86 19.86 0 0 0
10/07/2019
19.86
 0 19.86 19.86 19.86 0 0 0
09/07/2019
19.86
 0 19.86 19.86 19.86 0 0 0
08/07/2019
19.86
 50 19.53 19.86 19.86 0 0 0
05/07/2019
19.53
 0 19.53 19.53 19.53 0 0 0
04/07/2019
19.53
 20 18.47 19.53 19.53 0 0 0
03/07/2019
18.47
 20 19.86 19.86 18.47 0 0 0
02/07/2019
19.86
 100 19.53 19.86 19.86 0 0 0
01/07/2019
19.53
 100 18.47 19.53 19.53 0 0 0
28/06/2019
18.47
 10 18.47 18.47 18.47 0 0 0
27/06/2019
18.47
 20 19.82 19.86 18.47 0 0 0
26/06/2019
19.82
 10 19.82 19.82 19.82 0 0 0
25/06/2019
19.82
 2,100 18.53 19.82 18.86 0 0 0
24/06/2019
18.53
 540 19.86 21.18 18.53 0 0 0
21/06/2019
19.86
 10 19.79 19.86 19.86 0 0 0
20/06/2019
19.79
 820 19.92 19.92 19.79 0 0 0
19/06/2019
19.92
 10 19.86 19.92 19.92 0 0 0
18/06/2019
19.86
 20 19.76 19.86 19.82 0 0 0
17/06/2019
19.76
 1,170 18.47 19.76 17.18 0 870 0.0
14/06/2019
18.47
 330 17.28 18.47 16.81 0 0 0
13/06/2019
17.28
 1,010 17.87 19.10 17.28 0 0 0
12/06/2019
17.87
 4,920 18.47 18.47 17.87 0 0 0
11/06/2019
18.47
 100 19.86 19.86 18.47 0 0 0
10/06/2019
19.86
 0 19.86 19.86 19.86 0 0 0
07/06/2019
19.86
 0 19.86 19.86 19.86 0 0 0
06/06/2019
19.86
 80 19.99 19.99 19.86 0 0 0
05/06/2019
19.99
 100 18.80 19.99 19.99 0 0 0
04/06/2019
18.80
 180 17.87 18.80 17.84 0 0 0
03/06/2019
17.87
 1,500 17.84 17.87 17.80 0 0 0
31/05/2019
17.84
 200 17.84 17.84 17.84 0 0 0
30/05/2019
17.84
 0 17.84 17.84 17.84 0 0 0
29/05/2019
17.84
 870 19.16 19.16 17.84 0 0 0
28/05/2019
19.16
 1,570 17.94 19.16 16.75 0 0 0
27/05/2019
17.94
 510 19.19 19.19 17.94 0 0 0
24/05/2019
19.19
 10 18.40 19.19 19.19 0 0 0
23/05/2019
18.40
 20 19.72 19.72 18.40 0 0 0
22/05/2019
19.72
 1,990 21.11 21.11 19.72 0 0 0
21/05/2019
21.11
 0 21.11 21.11 21.11 0 0 0
20/05/2019
21.11
 10 20.95 21.11 21.11 0 0 0
17/05/2019
20.95
 510 22.50 22.50 20.95 0 0 0
16/05/2019
22.50
 2,860 21.18 22.64 19.72 0 1,010 0.0
15/05/2019
21.18
 0 21.18 21.18 21.18 0 0 0
14/05/2019
21.18
 0 21.18 21.18 21.18 0 0 0
13/05/2019
21.18
 300 20.45 21.18 19.03 0 0 0
10/05/2019
20.45
 0 20.45 20.45 20.45 0 0 0
09/05/2019
20.45
 0 20.45 20.45 20.45 0 0 0
08/05/2019
20.45
 0 20.45 20.45 20.45 0 0 0
07/05/2019
20.45
 0 20.45 20.45 20.45 0 0 0
06/05/2019
20.45
 110 19.79 20.45 18.47 0 90 0.0
03/05/2019
19.79
 10 21.18 21.18 19.79 0 0 0
02/05/2019
21.18
 0 21.18 21.18 21.18 0 0 0
26/04/2019
21.18
 0 21.18 21.18 21.18 0 0 0
25/04/2019
21.18
 110 21.18 21.18 19.72 0 100 0.0
24/04/2019
21.18
 150 21.18 21.18 21.18 0 0 0
23/04/2019
21.18
 0 21.18 21.18 21.18 0 0 0
22/04/2019
21.18
 10 21.11 21.18 21.18 0 0 0
19/04/2019
21.11
 0 21.11 21.11 21.11 0 0 0
18/04/2019
21.11
 200 21.11 21.11 21.11 0 0 0

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