CTCP Xây dựng Số 5 (sc5)

17.20
0.10
(0.58%)
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
(2024-08-19) 		0 0% 9,800 -1,000 -0.0
17
17.90
17.10
2 tháng
(2024-07-22) 		-0.93 -5.15% 26,300 -700 -0.0
16.70
18.52
17.10
3 tháng
(2024-06-20) 		-1.22 -6.67% 72,000 -30,876 -0.6
16.70
19.11
17.10
6 tháng
(2024-03-22) 		-3.53 -17.12% 225,400 -94,751 -1.8
16.70
21.07
17.10
12 tháng
(2023-09-25) 		-1.45 -7.82% 409,300 -156,551 -3.0
16.70
21.42
17.10
24 tháng
(2022-09-29) 		-1.64 -8.74% 901,900 -278,289 -5.9
14.96
27.03
17.10
36 tháng
(2021-10-04) 		-4.55 -21.03% 1,380,400 -288,810 -6.0
14.96
27.03
17.10
60 tháng
(2019-10-15) 		1.32 8.36% 2,148,700 -316,580 -6.5
12.55
27.03
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
19.70
 0 19.70 19.70 19.70 0 0 0
24/04/2024
19.70
 0 19.70 19.70 19.70 0 0 0
23/04/2024
19.70
 500 19.45 19.70 19.45 400 0 0.0
22/04/2024
19.65
 1,600 19.65 19.65 19.65 0 0 0
19/04/2024
19.65
 18,900 19.65 20.14 19.65 0 2,000 -0.0
17/04/2024
19.65
 10,800 19.65 19.65 19.65 0 8,200 -0.2
16/04/2024
19.65
 2,200 19.65 19.65 19.65 0 1,600 -0.0
15/04/2024
19.65
 56,300 19.45 19.65 19.45 0 8,000 -0.2
12/04/2024
19.35
 2,700 19.26 19.35 19.26 0 2,700 -0.1
11/04/2024
19.06
 0 19.06 19.06 19.06 0 0 0
10/04/2024
19.06
 0 19.06 19.06 19.06 0 0 0
09/04/2024
19.06
 5,200 18.96 19.06 18.96 0 5,100 -0.1
08/04/2024
18.96
 0 18.96 18.96 18.96 0 0 0
05/04/2024
18.96
 5,500 18.96 18.96 18.91 0 5,500 -0.1
04/04/2024
18.96
 8,000 18.81 18.96 18.76 0 8,000 -0.2
03/04/2024
18.96
 6,400 19.94 19.94 18.67 0 5,900 -0.1
02/04/2024
18.67
 10,000 18.67 18.91 18.67 0 9,300 -0.2
01/04/2024
18.86
 900 18.86 18.86 18.86 0 500 -0.0
29/03/2024
18.96
 0 18.96 18.96 18.96 0 0 0
28/03/2024
18.96
 2,100 18.57 18.96 18.18 0 2,000 -0.0
26/03/2024
19.21
 0 19.21 19.21 19.21 0 0 0
25/03/2024
19.21
 100 20.63 20.63 19.21 0 100 -0.0
22/03/2024
20.63
 1,100 20.14 20.63 18.96 100 1,000 -0.0
21/03/2024
20.14
 0 20.14 20.14 20.14 0 0 0
19/03/2024
20.14
 0 20.14 20.14 20.14 0 0 0
18/03/2024
20.14
 0 20.14 20.14 20.14 0 0 0
15/03/2024
20.14
 0 20.14 20.14 20.14 0 0 0
14/03/2024
20.14
 0 20.14 20.14 20.14 0 0 0
13/03/2024
20.14
 0 20.14 20.14 20.14 0 0 0
12/03/2024
20.14
 200 18.96 20.14 18.96 0 0 0
11/03/2024
18.96
 0 18.96 18.96 18.96 0 0 0
08/03/2024
18.96
 100 20.24 20.24 18.96 0 0 0
07/03/2024
20.24
 0 20.24 20.24 20.24 0 0 0
06/03/2024
20.24
 0 20.24 20.24 20.24 0 0 0
05/03/2024
20.24
 1,000 21.12 21.12 20.24 0 200 -0.0
04/03/2024
21.12
 1,000 19.94 21.12 19.94 0 0 0
01/03/2024
19.94
 1,600 21.42 21.42 19.94 100 0 0.0
29/02/2024
21.42
 4,700 21.42 21.42 21.42 4,700 0 0.1
28/02/2024
21.42
 100 20.14 21.42 21.42 0 0 0
27/02/2024
20.14
 0 20.14 20.14 20.14 0 0 0
26/02/2024
20.14
 0 20.14 20.14 20.14 0 0 0
23/02/2024
20.14
 1,300 19.35 20.14 19.55 0 0 0
22/02/2024
19.35
 0 19.35 19.35 19.35 0 0 0
21/02/2024
19.35
 400 19.40 19.55 19.35 0 0 0
20/02/2024
19.40
 100 18.96 19.40 19.40 0 0 0
16/02/2024
18.96
 0 18.96 18.96 18.96 0 0 0
15/02/2024
18.96
 200 18.81 18.96 17.78 0 0 0
06/02/2024
18.81
 0 18.81 18.81 18.81 0 0 0
05/02/2024
18.81
 0 18.81 18.81 18.81 0 0 0
02/02/2024
18.81
 0 18.81 18.81 18.81 0 0 0
31/01/2024
18.81
 0 18.81 18.81 18.81 0 0 0
30/01/2024
18.81
 100 19.50 19.50 18.81 0 0 0
29/01/2024
19.50
 200 18.67 19.50 19.16 0 0 0
26/01/2024
18.67
 300 18.67 18.67 18.67 0 0 0
25/01/2024
18.67
 0 18.67 18.67 18.67 0 0 0
24/01/2024
18.67
 2,000 19.26 19.26 18.67 0 0 0
23/01/2024
19.26
 6,000 18.67 19.26 18.76 0 0 0
22/01/2024
18.67
 0 18.67 18.67 18.67 0 0 0
19/01/2024
18.67
 0 18.67 18.67 18.67 0 0 0
18/01/2024
18.67
 0 18.67 18.67 18.67 0 0 0
17/01/2024
18.67
 13,100 18.67 18.67 18.67 0 10,000 -0.2
16/01/2024
18.67
 11,000 18.67 18.67 18.67 0 2,000 -0.0
15/01/2024
18.67
 1,000 18.47 18.67 18.67 0 0 0
12/01/2024
18.47
 100 18.67 18.67 18.47 0 0 0
11/01/2024
18.67
 11,000 18.67 18.67 18.67 0 0 0
10/01/2024
18.67
 10,000 18.67 18.67 18.67 0 0 0
09/01/2024
18.67
 5,900 18.57 18.67 18.67 0 3,000 -0.1
08/01/2024
18.57
 0 18.57 18.57 18.57 0 0 0
05/01/2024
18.57
 2,100 18.57 18.57 18.57 0 2,000 -0.0
04/01/2024
18.57
 5,200 18.67 18.67 18.57 0 2,000 -0.0
03/01/2024
18.67
 2,100 18.67 18.67 17.49 0 2,000 -0.0
02/01/2024
18.67
 4,200 18.67 18.67 18.67 0 2,400 -0.0
29/12/2023
18.67
 2,000 18.67 18.67 18.67 0 2,000 -0.0
28/12/2023
18.67
 2,000 18.67 18.67 18.67 0 2,000 -0.0
27/12/2023
18.67
 3,000 18.67 18.67 18.67 0 3,000 -0.1
26/12/2023
18.67
 1,000 18.67 18.67 18.67 0 1,000 -0.0
25/12/2023
18.67
 0 18.67 18.67 18.67 0 0 0
22/12/2023
18.67
 500 18.67 18.67 18.67 0 500 -0.0
21/12/2023
18.67
 1,500 18.67 18.67 18.67 0 1,500 -0.0
20/12/2023
18.67
 100 18.67 18.67 18.67 0 0 0
19/12/2023
18.67
 0 18.67 18.67 18.67 0 0 0
18/12/2023
18.67
 1,500 18.67 18.67 18.67 0 1,500 -0.0
15/12/2023
18.67
 0 18.67 18.67 18.67 0 0 0
14/12/2023
18.67
 0 18.67 18.67 18.67 0 0 0
13/12/2023
18.67
 500 19.16 19.16 18.67 0 0 0
12/12/2023
19.16
 800 18.67 19.16 18.18 0 0 0
11/12/2023
18.67
 0 18.67 18.67 18.67 0 0 0
08/12/2023
18.67
 0 18.67 18.67 18.67 0 0 0
07/12/2023
18.67
 4,900 18.67 18.67 18.57 0 0 0
06/12/2023
18.67
 2,000 18.67 18.67 18.67 0 0 0
05/12/2023
18.67
 0 18.67 18.67 18.67 0 0 0
04/12/2023
18.67
 100 18.67 18.67 18.67 0 0 0
01/12/2023
18.67
 0 18.67 18.67 18.67 0 0 0
30/11/2023
18.67
 2,000 18.67 18.67 18.67 0 2,000 -0.0
29/11/2023
18.67
 2,000 18.67 18.67 18.67 0 100 -0.0
28/11/2023
18.67
 8,000 18.72 18.72 18.67 0 2,000 -0.0
27/11/2023
18.72
 100 19.16 19.16 18.72 0 100 -0.0
24/11/2023
19.16
 0 19.16 19.16 19.16 0 0 0
23/11/2023
19.16
 0 19.16 19.16 19.16 0 0 0
22/11/2023
19.16
 100 18.67 19.16 19.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |