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)
06/09/2017
18.09
 58,730 18.39 18.39 17.25 500 0 0.0
05/09/2017
18.39
 0 18.39 18.39 18.39 0 0 0
01/09/2017
18.39
 2,910 17.84 18.39 17.87 0 0 0
31/08/2017
17.84
 1,010 17.25 17.84 17.19 200 980 0.0
30/08/2017
17.25
 490 17.25 17.25 17.25 490 0 0.0
29/08/2017
17.25
 2,040 18.33 18.33 17.25 1,750 10 0.0
28/08/2017
18.33
 40 18.36 18.36 17.19 0 0 0
25/08/2017
18.36
 0 18.36 18.36 18.36 0 0 0
24/08/2017
18.36
 3,020 18.36 18.36 17.56 3,000 0 0.1
23/08/2017
18.36
 10 17.87 18.36 18.36 0 0 0
22/08/2017
17.87
 2,830 18.36 18.43 17.25 1,200 0 0.0
21/08/2017
18.36
 210 17.75 18.36 17.56 200 0 0.0
18/08/2017
17.75
 220 17.25 17.75 17.25 0 0 0
17/08/2017
17.25
 10 16.45 17.25 17.25 0 10 0.0
16/08/2017
16.45
 1,160 16.33 17.25 16.45 0 40 0.0
15/08/2017
16.33
 1,230 17.25 17.87 16.05 0 0 0
14/08/2017
17.25
 1,010 16.30 17.25 17.25 0 950 0.0
11/08/2017
16.30
 20 16.36 17.25 16.30 0 10 0.0
10/08/2017
16.36
 4,180 16.98 18.15 16.36 0 990 0.0
09/08/2017
16.98
 30 17.25 17.87 16.98 0 10 0.0
08/08/2017
17.25
 30,510 16.79 17.96 17.25 0 1,000 0.0
07/08/2017
16.79
 3,520 16.52 17.66 16.79 0 1,000 0.0
04/08/2017
16.52
 6,160 16.21 17.32 16.45 100 1,160 0.0
03/08/2017
16.21
 5,000 16.95 17.56 16.21 3,000 1,000 0.1
02/08/2017
16.95
 3,060 16.82 17.25 16.95 2,330 1,490 0.0
01/08/2017
16.82
 710 17.75 18.15 16.82 0 0 0
31/07/2017
17.75
 140 17.25 18.15 16.70 0 0 0
28/07/2017
17.25
 4,500 18.49 18.49 17.25 0 0 0
27/07/2017
18.49
 10 17.62 18.49 18.49 0 10 0.0
26/07/2017
17.62
 10,310 18.67 18.67 17.62 0 0 0
25/07/2017
18.67
 13,110 18.67 18.67 18.64 0 0 0
24/07/2017
18.67
 10 18.61 18.67 18.67 0 0 0
21/07/2017
18.61
 0 18.61 18.61 18.61 0 0 0
20/07/2017
18.61
 110 18.61 18.61 17.59 0 0 0
19/07/2017
18.61
 250 18.61 18.61 18.58 0 0 0
18/07/2017
18.61
 3,640 18.61 18.67 18.49 0 0 0
17/07/2017
18.61
 5,000 18.67 18.67 18.61 0 0 0
14/07/2017
18.67
 52,520 18.67 18.67 17.56 0 0 0
13/07/2017
18.67
 100 18.67 18.67 18.67 0 0 0
12/07/2017
18.67
 810 18.67 19.47 18.67 0 500 0.0
11/07/2017
18.67
 20 18.43 18.67 18.64 0 0 0
10/07/2017
18.43
 10 17.87 18.43 18.43 0 10 0.0
07/07/2017
17.87
 1,910 18.67 18.67 17.87 0 0 0
06/07/2017
18.67
 260 18.52 18.67 18.18 0 0 0
05/07/2017
18.52
 530 19.90 19.90 18.52 0 0 0
04/07/2017
19.90
 14,680 18.61 19.90 18.49 0 110 0.0
03/07/2017
18.61
 19,510 18.67 18.67 18.52 0 0 0
30/06/2017
18.67
 150 18.49 18.67 18.49 0 0 0
29/06/2017
18.49
 110,480 18.43 18.67 18.18 0 0 0
28/06/2017
18.43
 19,410 18.43 18.43 17.56 0 0 0
27/06/2017
18.43
 4,400 18.43 18.43 18.18 0 0 0
26/06/2017: Cổ tức tiền mặt tỉ lệ: 20%
26/06/2017
18.43
 1,300 17.25 18.43 18.36 0 0 0
23/06/2017
17.25
 2,960 16.39 17.25 16.10 0 80 0.0
22/06/2017
16.39
 820 17.25 17.83 16.39 0 510 0.0
21/06/2017
17.25
 160 17.25 18.26 17.23 0 0 0
20/06/2017
17.25
 2,980 17.20 17.43 16.22 0 0 0
19/06/2017
17.20
 1,610 17.25 17.25 16.39 510 0 0.0
16/06/2017
17.25
 4,500 17.25 17.25 17.25 0 0 0
15/06/2017
17.25
 2,770 17.25 17.25 16.16 0 0 0
14/06/2017
17.25
 0 17.25 17.25 17.25 0 0 0
13/06/2017
17.25
 0 17.25 17.25 17.25 0 0 0
12/06/2017
17.25
 5,000 17.25 17.25 17.25 0 0 0
09/06/2017
17.25
 6,800 17.43 18.64 17.25 0 0 0
08/06/2017
17.43
 310 17.43 17.43 17.43 0 0 0
07/06/2017
17.43
 320 17.31 17.43 16.28 0 0 0
06/06/2017
17.31
 890 17.31 17.31 16.28 0 50 0.0
05/06/2017
17.31
 110 17.25 17.31 16.25 0 0 0
02/06/2017
17.25
 360 17.25 17.37 17.25 0 0 0
01/06/2017
17.25
 1,410 17.20 17.25 16.68 0 0 0
31/05/2017
17.20
 440 17.25 17.25 16.94 0 0 0
30/05/2017
17.25
 8,650 17.25 17.43 17.25 0 0 0
29/05/2017
17.25
 60 17.43 17.43 17.25 0 10 0.0
26/05/2017
17.43
 11,940 17.43 17.43 16.22 50 200 0.0
25/05/2017
17.43
 4,030 18.72 18.72 17.43 0 0 0
24/05/2017
18.72
 1,380 20.13 20.13 18.72 10 0 0.0
23/05/2017
20.13
 2,200 19.56 20.13 20.13 200 0 0.0
22/05/2017
19.56
 10 18.46 19.56 19.56 0 0 0
19/05/2017
18.46
 800 17.25 18.46 16.68 0 0 0
18/05/2017
17.25
 15,520 18.46 18.98 17.20 2,000 0 0.1
17/05/2017
18.46
 9,830 19.84 19.84 18.46 2,000 400 0.1
16/05/2017
19.84
 9,760 21.31 21.31 19.84 2,650 0 0.1
15/05/2017
21.31
 230 22.89 22.89 21.31 0 20 0.0
12/05/2017
22.89
 292,530 22.43 22.89 20.99 0 7,130 -0.3
11/05/2017
22.43
 105,410 21.02 22.43 21.02 0 0 0
10/05/2017
21.02
 96,290 19.67 21.02 19.56 0 1,200 0.0
09/05/2017
19.67
 111,450 18.41 19.67 19.56 0 3,450 -0.1
08/05/2017
18.41
 89,130 17.23 18.41 16.68 0 500 0.0
05/05/2017
17.23
 203,380 16.10 17.23 16.10 0 440 0.0
04/05/2017
16.10
 28,720 16.68 16.68 16.10 0 0 0
03/05/2017
16.68
 6,540 16.10 17.20 15.56 0 0 0
28/04/2017
16.10
 1,240 15.53 16.10 15.53 0 0 0
27/04/2017
15.53
 10,640 15.53 16.10 15.47 0 0 0
26/04/2017
15.53
 45,310 15.53 15.53 15.47 0 210 0.0
25/04/2017
15.53
 2,600 15.53 15.53 15.50 0 0 0
24/04/2017
15.53
 2,020 14.72 15.53 14.72 0 2,000 -0.1
21/04/2017
14.72
 4,320 14.61 14.72 14.67 0 0 0
20/04/2017
14.61
 30 15.39 16.10 14.61 0 0 0
19/04/2017
15.39
 13,860 14.38 15.39 15.18 0 0 0
18/04/2017
14.38
 1,210 14.47 15.47 14.38 0 0 0
17/04/2017
14.47
 1,110 14.67 15.67 14.47 0 0 0

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