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)
25/03/2019
19.19
 140 19.79 19.79 19.19 0 0 0
22/03/2019
18.93
 4,090 19.19 19.19 18.93 0 0 0
21/03/2019
19.26
 1,110 19.33 19.33 18.86 0 0 0
20/03/2019
19.00
 1,820 19.26 19.26 18.53 0 0 0
19/03/2019
18.20
 510 19.86 19.86 18.20 0 0 0
18/03/2019
19.33
 610 18.76 19.46 18.76 0 0 0
15/03/2019
19.46
 8,510 19.46 19.53 19.46 0 0 0
14/03/2019
18.50
 10,010 18.50 18.50 18.50 0 0 0
13/03/2019
17.31
 11,750 17.21 19.00 17.21 0 0 0
12/03/2019
17.77
 2,260 17.77 17.77 17.77 0 0 0
11/03/2019
16.61
 20 16.61 16.61 16.61 0 0 0
08/03/2019
17.21
 7,950 19.53 19.53 17.21 0 0 0
07/03/2019
18.43
 1,160 18.53 18.53 18.43 0 0 0
06/03/2019
19.72
 280 22.50 22.50 19.66 0 0 0
05/03/2019
21.11
 20 21.11 21.11 21.11 0 0 0
04/03/2019
20.19
 1,100 20.19 20.19 20.19 0 0 0
01/03/2019
19.06
 270 17.84 19.06 17.84 0 0 0
28/02/2019
17.87
 10 17.87 17.87 17.87 0 0 0
27/02/2019
19.19
 7,000 19.53 19.53 19.19 0 0 0
26/02/2019
18.47
 7,480 16.22 18.53 16.22 0 0 0
25/02/2019
17.41
 13,560 15.36 17.41 15.36 0 0 0
22/02/2019
16.28
 3,480 15.85 16.28 15.85 0 0 0
21/02/2019
15.22
 4,280 14.86 15.22 14.86 0 0 0
20/02/2019
14.23
 10,090 14.69 15.36 14.23 0 0 0
19/02/2019
15.26
 7,820 16.28 16.61 15.26 0 0 0
18/02/2019
15.98
 190 15.98 16.15 15.98 0 0 0
15/02/2019
17.18
 0 17.18 17.18 17.18 0 0 0
14/02/2019
17.18
 100 15.89 17.18 15.89 0 0 0
13/02/2019
16.88
 7,420 15.55 16.88 15.39 0 0 0
12/02/2019
16.55
 0 16.55 16.55 16.55 0 0 0
11/02/2019
16.55
 90 16.55 16.55 16.55 0 0 0
01/02/2019
17.01
 0 17.01 17.01 17.01 0 0 0
31/01/2019
17.01
 7,000 17.01 17.01 17.01 0 0 0
30/01/2019
16.08
 0 16.08 16.08 16.08 0 0 0
29/01/2019
16.08
 10 16.08 16.08 16.08 0 0 0
28/01/2019
15.22
 8,810 14.56 15.22 14.50 0 0 0
25/01/2019
15.55
 0 15.55 15.55 15.55 0 0 0
24/01/2019
15.55
 160 15.89 15.89 15.55 0 0 0
23/01/2019
16.05
 820 16.05 16.05 16.05 0 0 0
22/01/2019
15.02
 8,900 17.01 17.01 15.02 0 0 0
21/01/2019
16.15
 2,050 14.59 16.15 14.56 0 0 0
18/01/2019
15.49
 1,250 15.19 15.49 15.19 0 0 0
17/01/2019
14.56
 9,230 14.96 14.96 13.97 0 0 0
16/01/2019
14.96
 70 14.96 14.96 14.93 0 0 0
15/01/2019
16.02
 1,220 16.02 16.02 16.02 0 0 0
14/01/2019
17.21
 50 17.21 17.21 17.21 0 0 0
11/01/2019
18.50
 30 17.67 18.50 17.67 0 0 0
10/01/2019
17.77
 10 17.77 17.77 17.77 0 0 0
09/01/2019
16.61
 3,210 16.61 16.61 14.50 0 0 0
08/01/2019
15.55
 2,000 15.55 15.55 15.55 0 0 0
07/01/2019
16.55
 10 16.55 16.55 16.55 0 0 0
04/01/2019
16.91
 10 16.91 16.91 16.91 0 0 0
03/01/2019
18.17
 20 18.17 18.17 18.17 0 0 0
02/01/2019
19.53
 0 19.53 19.53 19.53 0 0 0
28/12/2018
19.53
 0 19.53 19.53 19.53 0 0 0
27/12/2018
19.53
 20 19.53 19.53 19.53 0 0 0
26/12/2018
18.53
 0 18.53 18.53 18.53 0 0 0
25/12/2018
18.53
 0 18.53 18.53 18.53 0 0 0
24/12/2018
18.53
 10 18.53 18.53 18.53 0 0 0
21/12/2018
17.94
 50 17.94 17.94 17.94 0 0 0
20/12/2018
19.19
 0 19.19 19.19 19.19 0 0 0
19/12/2018
19.19
 0 19.19 19.19 19.19 0 0 0
18/12/2018
19.19
 0 19.19 19.19 19.19 0 0 0
17/12/2018
19.19
 0 19.19 19.19 19.19 0 0 0
14/12/2018
19.19
 0 19.19 19.19 19.19 0 0 0
13/12/2018
19.19
 0 19.19 19.19 19.19 0 0 0
12/12/2018
19.19
 10 19.19 19.19 19.19 0 0 0
11/12/2018
20.52
 0 20.52 20.52 20.52 0 0 0
10/12/2018
20.52
 0 20.52 20.52 20.52 0 0 0
07/12/2018
20.52
 10 20.52 20.52 20.52 0 0 0
06/12/2018
19.39
 20 19.39 19.39 19.39 0 0 0
05/12/2018
19.33
 100 19.33 19.33 19.33 0 0 0
04/12/2018
18.63
 9,010 18.60 19.96 18.60 0 0 0
03/12/2018
19.99
 1,260 19.99 19.99 19.99 0 0 0
30/11/2018
18.80
 330 18.80 18.80 18.80 0 0 0
29/11/2018
17.74
 9,020 15.42 17.74 15.42 0 0 0
28/11/2018
16.58
 10 16.58 16.58 16.58 0 0 0
27/11/2018
16.58
 500 16.58 16.58 16.58 0 0 0
26/11/2018
17.34
 0 17.34 17.34 17.34 0 0 0
23/11/2018
17.34
 0 17.34 17.34 17.34 0 0 0
22/11/2018
17.34
 2,070 15.69 17.34 15.69 0 0 0
21/11/2018
16.22
 10 16.22 16.22 16.22 0 0 0
20/11/2018
16.68
 430 17.21 17.21 16.68 0 0 0
19/11/2018
17.80
 1,000 17.80 17.80 17.80 0 0 0
16/11/2018
17.80
 100 17.80 17.80 17.80 0 0 0
15/11/2018
17.51
 30 17.37 17.51 17.37 0 0 0
14/11/2018
16.55
 10 16.55 16.55 16.55 0 0 0
13/11/2018
17.47
 0 17.47 17.47 17.47 0 0 0
12/11/2018
17.47
 0 17.47 17.47 17.47 0 0 0
09/11/2018
17.47
 1,010 16.22 17.47 16.22 0 0 0
08/11/2018
17.21
 30 17.21 17.21 17.21 0 0 0
07/11/2018
16.55
 0 16.55 16.55 16.55 0 0 0
06/11/2018
16.55
 2,310 17.18 17.21 16.55 0 0 0
05/11/2018
17.21
 2,100 16.12 17.21 16.12 0 0 0
02/11/2018
17.24
 60 17.24 17.87 17.24 0 0 0
01/11/2018
18.53
 10,210 18.80 19.82 17.31 0 0 0
31/10/2018
18.53
 0 18.53 18.53 18.53 0 0 0
30/10/2018
18.53
 510 17.64 18.53 17.64 0 0 0
29/10/2018
18.96
 9,960 16.94 18.96 16.51 0 0 0
26/10/2018
17.74
 0 17.74 17.74 17.74 0 0 0

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