CTCP Xây dựng Số 5 (vc5)

0.80
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
(2024-08-21) 		-0.30 -30% 4,100 -800 -0.0
0.70
1
0.70
2 tháng
(2024-07-22) 		-0.20 -22.22% 9,600 -800 -0.0
0.70
1
0.70
3 tháng
(2024-07-04) 		0 0% 20,800 -800 -0.0
0.70
1
0.70
6 tháng
(2024-04-19) 		-0.30 -30% 21,500 -800 -0.0
0.70
1
0.70
12 tháng
(2023-09-29) 		-0.30 -30% 41,500 -800 -0.0
0.70
1.10
0.70
24 tháng
(2022-10-03) 		-0.50 -41.67% 624,473 5,900 0.0
0.60
1.20
0.70
36 tháng
(2021-10-06) 		-0.90 -56.25% 4,965,479 5,900 0.0
0.60
3.70
0.70
60 tháng
(2019-10-17) 		0.10 16.67% 5,739,086 5,900 0.0
0.60
3.70
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2014
5.95
 700 5.70 5.95 5.52 0 0 0
15/05/2014
5.70
 7,200 5.70 5.78 5.70 0 0 0
14/05/2014
5.70
 1,400 5.52 5.95 5.70 0 0 0
13/05/2014
5.52
 4,100 5.52 5.78 5.52 0 0 0
12/05/2014
5.52
 16,600 6.13 6.13 5.52 0 0 0
09/05/2014
6.13
 8,900 5.95 6.13 6.04 0 0 0
08/05/2014
5.95
 11,600 6.39 6.39 5.87 0 0 0
07/05/2014
6.39
 620 6.21 6.39 5.61 0 0 0
06/05/2014
6.21
 41,400 6.39 6.39 6.13 0 0 0
05/05/2014
6.39
 4,100 6.47 6.47 6.21 0 0 0
29/04/2014
6.47
 7,700 6.47 6.56 6.47 0 0 0
28/04/2014
6.47
 13,800 6.47 6.56 6.47 0 0 0
25/04/2014
6.47
 20,800 6.47 6.47 6.39 0 0 0
24/04/2014
6.47
 19,267 6.39 6.47 6.47 0 0 0
23/04/2014
6.39
 33,000 6.73 6.73 6.39 0 0 0
22/04/2014
6.73
 11,600 6.47 6.73 6.47 0 0 0
21/04/2014
6.47
 2,600 6.30 6.47 6.21 0 0 0
18/04/2014
6.30
 24,900 6.39 6.65 6.30 0 0 0
17/04/2014
6.39
 11,800 6.47 6.99 6.39 0 0 0
16/04/2014
6.47
 20,900 6.47 6.56 6.30 0 2,000 -0.0
15/04/2014
6.47
 31,100 6.99 6.99 6.47 0 10,000 -0.1
14/04/2014
6.99
 26,600 7.08 7.08 6.82 0 9,000 -0.1
11/04/2014
7.08
 31,500 7.08 7.08 6.90 0 0 0
10/04/2014
7.08
 65,500 7.08 7.08 7.08 0 0 0
08/04/2014
7.08
 54,300 6.99 7.08 6.99 0 0 0
07/04/2014
6.99
 88,100 6.65 7.16 6.73 0 0 0
04/04/2014
6.65
 2,700 6.73 6.90 6.47 0 1,700 -0.0
03/04/2014
6.73
 8,400 6.47 7.08 6.56 0 0 0
02/04/2014
6.47
 28,200 6.13 6.73 6.04 6,000 4,000 0.0
01/04/2014
6.13
 26,000 6.73 6.73 6.13 0 17,000 -0.1
31/03/2014
6.73
 44,800 6.56 6.99 6.56 15,000 0 0.1
28/03/2014
6.56
 21,900 6.90 6.90 6.56 0 3,000 -0.0
27/03/2014
6.90
 44,700 7.08 7.08 6.39 0 36,000 -0.3
26/03/2014
7.08
 15,900 7.08 7.42 6.39 0 0 0
25/03/2014
7.08
 45,700 7.08 7.16 6.99 3,000 0 0.0
24/03/2014
7.08
 46,500 6.47 7.08 6.47 7,000 0 0.1
21/03/2014
6.47
 36,900 6.21 6.56 6.30 3,800 0 0.0
20/03/2014
6.21
 23,700 6.21 6.21 6.13 0 0 0
19/03/2014
6.21
 11,200 6.21 6.39 6.13 6,200 0 0.0
18/03/2014
6.21
 35,900 6.47 6.47 6.04 0 19,900 -0.1
17/03/2014
6.47
 48,800 6.21 6.47 6.13 0 0 0
14/03/2014
6.21
 11,700 6.30 6.30 6.04 0 0 0
13/03/2014
6.30
 9,200 6.30 6.30 6.21 0 0 0
12/03/2014
6.30
 30,100 6.04 6.30 6.04 0 0 0
11/03/2014
6.04
 34,200 6.04 6.13 5.87 0 10,000 -0.1
10/03/2014
6.04
 21,600 5.95 6.04 5.95 0 5,000 -0.0
07/03/2014
5.95
 9,800 5.87 6.04 5.95 0 0 0
06/03/2014
5.87
 6,900 5.87 6.04 5.78 0 4,000 -0.0
05/03/2014
5.87
 3,300 5.78 5.95 5.78 0 0 0
04/03/2014
5.78
 18,300 5.87 6.13 5.70 0 13,000 -0.1
03/03/2014
5.87
 14,100 5.95 5.95 5.78 0 4,600 -0.0
28/02/2014
5.95
 10,400 5.87 5.95 5.87 0 5,400 -0.0
27/02/2014
5.87
 34,000 6.13 6.13 5.87 0 26,000 -0.2
26/02/2014
6.13
 9,600 6.13 6.13 5.95 0 0 0
25/02/2014
6.13
 5,500 6.21 6.21 6.04 0 5,000 -0.0
24/02/2014
6.21
 20,100 5.87 6.21 5.95 0 5,100 -0.0
21/02/2014
5.87
 36,110 5.95 6.04 5.87 0 14,100 -0.1
20/02/2014
5.95
 28,400 6.39 6.39 5.95 0 0 0
19/02/2014
6.39
 29,003 6.21 6.39 6.13 19,900 0 0.1
18/02/2014
6.21
 22,200 6.04 6.21 5.95 0 0 0
17/02/2014
6.04
 46,800 5.95 6.04 5.95 9,100 0 0.1
14/02/2014
5.95
 30,500 5.87 6.04 5.87 0 0 0
13/02/2014
5.87
 7,900 6.04 6.04 5.61 0 0 0
12/02/2014
6.04
 7,900 5.78 6.04 5.61 0 0 0
11/02/2014
5.78
 8,500 5.87 5.87 5.70 0 0 0
10/02/2014
5.87
 4,500 5.70 5.87 5.61 0 0 0
07/02/2014
5.70
 2,800 5.70 6.21 5.70 0 0 0
06/02/2014
5.70
 600 5.70 5.70 5.61 0 0 0
27/01/2014
5.70
 16,900 5.70 5.70 5.52 1,700 0 0.0
24/01/2014
5.70
 6,000 5.78 5.78 5.61 3,300 0 0.0
23/01/2014
5.78
 4,000 5.61 5.78 5.35 0 0 0
22/01/2014
5.61
 8,000 5.52 5.61 5.61 5,000 0 0.0
21/01/2014
5.52
 800 5.44 5.61 5.35 0 0 0
20/01/2014
5.44
 1,600 5.61 5.61 5.44 100 0 0.0
17/01/2014
5.61
 12,400 5.61 5.87 5.52 5,000 0 0.0
16/01/2014
5.61
 13,900 5.61 5.70 5.61 6,000 0 0.0
15/01/2014
5.61
 2,800 5.52 5.61 5.35 0 0 0
14/01/2014
5.52
 11,700 5.35 5.52 5.44 2,400 0 0.0
13/01/2014
5.35
 5,300 5.52 5.52 5.26 0 0 0
10/01/2014
5.52
 10,800 5.44 5.52 5.44 0 0 0
09/01/2014
5.44
 3,300 5.35 5.44 5.44 2,500 0 0.0
08/01/2014
5.35
 400 5.26 5.61 5.26 100 0 0.0
07/01/2014
5.26
 19,900 5.35 5.44 5.26 13,000 10,000 0.0
06/01/2014
5.35
 16,400 5.61 5.61 5.35 5,600 0 0.0
03/01/2014
5.61
 300 5.52 5.61 5.44 0 0 0
02/01/2014
5.52
 3,400 5.52 5.52 5.52 2,400 0 0.0
31/12/2013
5.52
 7,400 5.44 5.52 5.44 2,000 0 0.0
30/12/2013
5.44
 9,800 5.18 5.44 5.26 6,000 0 0.0
27/12/2013
5.18
 4,000 5.52 5.52 5.18 0 0 0
26/12/2013
5.52
 3,800 5.61 5.61 5.52 2,000 0 0.0
25/12/2013
5.61
 5,600 5.44 5.70 5.35 2,000 0 0.0
24/12/2013
5.44
 10,400 5.70 5.70 5.44 3,000 0 0.0
23/12/2013
5.70
 10,700 5.61 5.70 5.44 0 0 0
20/12/2013
5.61
 9,600 5.70 5.78 5.61 3,500 0 0.0
19/12/2013
5.70
 29,100 5.78 5.78 5.61 16,100 0 0.1
18/12/2013
5.78
 10,500 5.70 5.78 5.78 10,000 0 0.1
17/12/2013
5.70
 6,000 5.70 5.87 5.70 2,700 0 0.0
16/12/2013
5.70
 33,700 5.35 5.70 5.44 20,700 0 0.1
13/12/2013
5.35
 34,900 5.26 5.44 5.26 0 0 0
12/12/2013
5.26
 7,600 5.26 5.26 5.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |