CTCP Xây dựng Số 5 (sc5)

14.40
0
(0%)
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
(2026-09-04) 		-2.65 -15.92% 1,100 0 0
14
16.65
14.40
2 tháng
(2026-08-05) 		-0.05 -0.36% 10,100 0 0
14
18.20
14.40
3 tháng
(2026-07-06) 		-1.20 -7.89% 23,000 0 0
14
18.20
14.40
6 tháng
(2026-04-07) 		-1.10 -7.28% 126,600 0 0
14
18.20
14.40
12 tháng
(2025-10-09) 		-2.25 -13.85% 288,500 0 0
14
18.20
14.40
24 tháng
(2024-10-14) 		-4 -22.22% 945,800 0 0
14
22.95
14.40
36 tháng
(2023-10-20) 		-4.83 -25.65% 1,359,100 0 0
14
22.95
14.40
60 tháng
(2021-11-01) 		-7.10 -33.65% 2,360,200 0 0
14
27.03
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/08/2019
19.46
 20 19.46 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 16.88 18.43 16.38 0 0 0
13/08/2019
17.61
 360 17.57 17.61 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 19.53 19.62 17.51 0 0 0
07/08/2019
18.53
 10 18.53 18.53 18.53 0 0 0
06/08/2019
17.41
 2,900 18.53 18.53 17.41 0 0 0
05/08/2019
18.53
 310 18.57 18.86 18.53 0 0 0
02/08/2019
19.79
 4,010 21.45 21.48 19.79 0 0 0
01/08/2019
20.39
 80 20.39 20.39 20.39 0 0 0
31/07/2019
19.06
 30 19.06 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 17.34 17.87 17.34 0 0 0
25/07/2019
18.43
 10 18.43 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 17.28 17.28 17.24 0 0 0
22/07/2019
18.53
 10 18.53 18.53 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 19.86 19.86 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 21.18 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 19.86 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 18.47 18.47 18.47 0 0 0
02/07/2019
19.86
 100 19.86 19.86 19.86 0 0 0
01/07/2019
19.53
 100 19.53 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 18.47 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 18.86 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 19.86 19.86 19.86 0 0 0
20/06/2019
19.79
 820 19.79 19.79 19.79 0 0 0
19/06/2019
19.92
 10 19.92 19.92 19.92 0 0 0
18/06/2019
19.86
 20 19.82 19.86 19.82 0 0 0
17/06/2019
19.76
 1,170 17.21 19.76 17.18 0 0 0
14/06/2019
18.47
 330 16.81 18.47 16.81 0 0 0
13/06/2019
17.28
 1,010 19.10 19.10 17.28 0 0 0
12/06/2019
17.87
 4,920 17.87 17.87 17.87 0 0 0
11/06/2019
18.47
 100 18.47 18.47 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 19.86 19.86 19.86 0 0 0
05/06/2019
19.99
 100 19.99 19.99 19.99 0 0 0
04/06/2019
18.80
 180 17.84 18.80 17.84 0 0 0
03/06/2019
17.87
 1,500 17.80 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 17.84 17.84 17.84 0 0 0
28/05/2019
19.16
 1,570 16.81 19.16 16.75 0 0 0
27/05/2019
17.94
 510 17.94 17.94 17.94 0 0 0
24/05/2019
19.19
 10 19.19 19.19 19.19 0 0 0
23/05/2019
18.40
 20 18.40 18.40 18.40 0 0 0
22/05/2019
19.72
 1,990 19.72 20.19 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 21.11 21.11 21.11 0 0 0
17/05/2019
20.95
 510 20.95 20.95 20.95 0 0 0
16/05/2019
22.50
 2,860 22.64 22.64 19.72 0 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 19.03 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 18.47 20.45 18.47 0 0 0
03/05/2019
19.79
 10 19.79 19.79 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 19.72 21.18 19.72 0 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 21.18 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
17/04/2019
21.11
 0 21.11 21.11 21.11 0 0 0
16/04/2019
21.11
 200 21.11 21.11 21.11 0 0 0
12/04/2019
19.79
 0 19.79 19.79 19.79 0 0 0
11/04/2019
19.79
 10 19.79 19.79 19.79 0 0 0
10/04/2019
21.18
 1,000 21.18 21.18 21.18 0 0 0
09/04/2019
19.86
 110 19.86 19.86 19.86 0 0 0
08/04/2019
19.53
 15,600 18.43 19.53 18.27 0 0 0
05/04/2019
19.53
 52,650 18.17 19.53 18.17 0 0 0
04/04/2019
19.53
 0 19.53 19.53 19.53 0 0 0
03/04/2019
19.53
 600 19.19 19.53 19.19 0 0 0
02/04/2019
19.19
 1,290 17.21 19.19 16.98 0 0 0
01/04/2019
18.20
 1,080 19.16 19.16 18.20 0 0 0
29/03/2019
19.26
 3,720 18.53 19.26 18.53 0 0 0
28/03/2019
19.19
 4,220 17.18 19.72 17.18 0 0 0
27/03/2019
18.47
 190 18.53 19.79 18.47 0 0 0
26/03/2019
19.86
 100 19.86 19.86 19.86 0 0 0

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