CTCP Xây dựng Số 5 (sc5)

19
-1
(-5%)
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
(2024-10-21) 		2 11.11% 37,900 -300 -0.0
18
22.80
20
2 tháng
(2024-09-23) 		3.60 21.95% 72,000 -3,300 -0.1
16.40
22.80
20
3 tháng
(2024-08-22) 		2.90 16.96% 80,300 -4,300 -0.1
16.40
22.80
20
6 tháng
(2024-05-24) 		-1.07 -5.09% 160,100 -40,600 -0.8
16.40
22.80
20
12 tháng
(2023-11-27) 		1.28 6.86% 418,100 -132,400 -2.5
16.40
22.80
20
24 tháng
(2022-12-01) 		3.17 18.86% 951,500 -273,338 -5.2
14.96
27.03
20
36 tháng
(2021-12-06) 		0.52 2.69% 1,323,400 -286,659 -6.0
14.96
27.03
20
60 tháng
(2019-12-17) 		2.14 11.98% 2,188,360 -323,729 -6.7
12.55
27.03
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
18.81
 0 18.81 18.81 18.81 0 0 0
30/01/2024
18.81
 100 18.81 18.81 18.81 0 0 0
29/01/2024
19.50
 200 19.16 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 18.67 18.67 18.67 0 0 0
23/01/2024
19.26
 6,000 18.76 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 18.67 18.67 18.67 0 0 0
12/01/2024
18.47
 100 18.47 18.47 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 18.67 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 17.49 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
21/11/2023
18.67
 0 18.67 18.67 18.67 0 0 0
20/11/2023
18.67
 3,500 18.27 18.67 18.27 0 0 0
17/11/2023
18.27
 0 18.27 18.27 18.27 0 0 0
16/11/2023
18.27
 600 18.27 18.27 18.27 0 0 0
15/11/2023
18.27
 100 18.27 18.27 18.27 0 0 0
14/11/2023
18.27
 900 18.22 18.67 18.27 0 0 0
13/11/2023: Cổ tức tiền mặt tỉ lệ: 10%
13/11/2023
18.22
 0 18.22 18.22 18.22 0 0 0
10/11/2023
18.22
 100 18.22 18.22 18.22 0 0 0
09/11/2023
18.22
 6,900 18.22 18.22 18.22 0 6,000 -0.1
08/11/2023
18.22
 100 18.13 18.22 18.22 0 100 -0.0
07/11/2023
18.13
 2,000 18.13 18.13 18.13 0 2,000 -0.0
06/11/2023
18.13
 5,000 18.13 18.13 18.13 0 5,000 -0.1
02/11/2023
18.13
 600 19.48 19.48 18.13 0 500 -0.0
01/11/2023
19.48
 0 19.48 19.48 19.48 0 0 0
31/10/2023
19.48
 300 19.48 19.48 18.13 0 0 0
30/10/2023
19.48
 100 18.78 19.48 19.48 0 0 0
27/10/2023
18.78
 400 17.81 18.78 18.74 0 300 -0.0
26/10/2023
17.81
 5,000 17.81 17.81 17.81 0 5,000 -0.1
25/10/2023
17.81
 0 17.81 17.81 17.81 0 0 0
24/10/2023
17.81
 6,700 17.71 17.81 17.71 0 6,700 -0.1
23/10/2023
17.71
 500 18.83 18.83 17.71 0 0 0
20/10/2023
18.83
 300 17.90 19.02 17.90 100 0 0.0
19/10/2023
17.90
 1,400 17.90 17.90 17.90 0 0 0
18/10/2023
17.90
 600 17.90 17.90 17.90 0 0 0
17/10/2023
17.90
 600 17.71 17.90 17.90 0 0 0
16/10/2023
17.71
 500 17.71 17.71 17.71 0 0 0
13/10/2023
17.71
 0 17.71 17.71 17.71 0 0 0
12/10/2023
17.71
 0 17.71 17.71 17.71 0 0 0
11/10/2023
17.71
 100 17.99 17.99 17.71 0 0 0
10/10/2023
17.99
 0 17.99 17.99 17.99 0 0 0
09/10/2023
17.99
 1,800 18.97 19.48 17.81 0 0 0
06/10/2023
18.97
 300 18.13 18.97 17.06 0 0 0
05/10/2023
18.13
 600 17.71 18.32 18.13 0 0 0
04/10/2023
17.71
 0 17.71 17.71 17.71 0 0 0
03/10/2023
17.71
 900 18.46 18.46 17.71 0 800 -0.0
02/10/2023
18.46
 15,700 18.32 18.46 17.71 0 0 0
29/09/2023
18.32
 0 18.32 18.32 18.32 0 0 0
27/09/2023
18.32
 9,400 17.43 18.32 17.43 0 0 0
26/09/2023
17.43
 700 18.55 18.55 17.43 0 0 0
25/09/2023
18.55
 1,100 18.88 18.88 18.55 0 1,000 -0.0
22/09/2023
18.88
 600 17.99 18.88 17.43 0 0 0
21/09/2023
17.99
 0 17.99 17.99 17.99 0 0 0
20/09/2023
17.99
 200 18.36 18.36 17.99 0 0 0
19/09/2023
18.36
 800 18.36 18.36 17.90 0 0 0
18/09/2023
18.36
 2,000 18.36 18.36 18.18 0 0 0
15/09/2023
18.36
 2,100 18.60 18.60 17.71 0 2,000 -0.0
14/09/2023
18.60
 1,900 17.85 18.60 18.13 0 500 -0.0
13/09/2023
17.85
 1,900 18.55 18.55 17.53 0 1,900 -0.0
12/09/2023
18.55
 0 18.55 18.55 18.55 0 0 0
11/09/2023
18.55
 500 18.64 18.64 17.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |