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
(2024-08-20) 		-0.20 -20% 3,600 -800 -0.0
0.80
1
0.80
2 tháng
(2024-07-22) 		-0.10 -11.11% 9,100 -800 -0.0
0.80
1
0.80
3 tháng
(2024-07-04) 		0.10 14.29% 20,300 -800 -0.0
0.70
1
0.80
6 tháng
(2024-04-19) 		-0.20 -20% 21,000 -800 -0.0
0.70
1
0.80
12 tháng
(2023-09-29) 		-0.20 -20% 41,000 -800 -0.0
0.70
1.10
0.80
24 tháng
(2022-09-30) 		-0.40 -33.33% 631,973 5,900 0.0
0.60
1.20
0.80
36 tháng
(2021-10-05) 		-0.80 -50% 4,964,979 5,900 0.0
0.60
3.70
0.80
60 tháng
(2019-10-16) 		0.20 33.33% 5,738,586 5,900 0.0
0.60
3.70
0.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2011
3.60
 500 3.54 3.60 3.60 0 0 0
09/12/2011
3.54
 3,300 3.66 3.66 3.54 0 0 0
08/12/2011
3.66
 3,700 3.72 3.72 3.54 0 0 0
07/12/2011
3.72
 1,500 3.77 3.89 3.72 0 0 0
06/12/2011
3.77
 500 3.83 3.83 3.77 0 0 0
05/12/2011
3.83
 7,700 3.66 3.83 3.72 0 0 0
02/12/2011
3.66
 800 3.42 3.66 3.54 0 0 0
01/12/2011
3.42
 5,500 3.54 3.60 3.36 0 0 0
30/11/2011
3.54
 100 3.66 3.66 3.54 0 0 0
29/11/2011
3.66
 16,000 3.66 3.72 3.60 0 0 0
28/11/2011
3.66
 2,400 3.77 4.01 3.66 0 0 0
25/11/2011
3.77
 100 3.83 3.83 3.77 0 0 0
24/11/2011
3.83
 100 3.89 3.89 3.83 0 0 0
23/11/2011
3.89
 100 3.95 3.95 3.89 0 0 0
22/11/2011
3.95
 100 3.72 3.95 3.95 0 0 0
21/11/2011
3.72
 3,000 3.95 3.95 3.72 0 0 0
18/11/2011
3.95
 500 3.95 3.95 3.95 0 0 0
17/11/2011
3.95
 500 4.07 4.07 3.95 0 0 0
16/11/2011
4.07
 700 3.72 4.07 3.60 0 0 0
15/11/2011
3.72
 1,100 3.72 3.83 3.72 0 0 0
14/11/2011
3.72
 6,300 3.89 3.89 3.60 0 0 0
11/11/2011
3.89
 5,400 4.01 4.01 3.72 0 0 0
10/11/2011
4.01
 1,000 4.01 4.01 3.77 0 0 0
09/11/2011
4.01
 600 4.19 4.19 4.01 0 0 0
08/11/2011
4.19
 1,000 4.19 4.19 4.19 0 0 0
07/11/2011
4.19
 5,100 4.25 4.42 4.19 0 0 0
04/11/2011
4.25
 2,600 4.25 4.25 4.19 0 0 0
03/11/2011
4.25
 700 4.19 4.31 4.25 0 0 0
02/11/2011
4.19
 7,600 4.42 4.42 4.13 0 0 0
01/11/2011
4.42
 500 4.72 4.72 4.42 0 0 0
31/10/2011
4.72
 10,600 4.54 4.78 4.42 0 0 0
28/10/2011
4.54
 3,700 4.25 4.54 4.42 0 0 0
27/10/2011
4.25
 1,600 4.07 4.31 4.25 0 0 0
26/10/2011
4.07
 2,200 4.07 4.07 4.07 0 0 0
25/10/2011
4.07
 800 4.13 4.13 4.07 0 0 0
24/10/2011
4.13
 6,300 4.25 4.31 4.13 0 0 0
21/10/2011
4.25
 1,000 4.25 4.31 4.25 0 0 0
20/10/2011
4.25
 1,200 4.19 4.25 4.25 0 0 0
19/10/2011
4.19
 500 4.31 4.54 4.19 0 0 0
18/10/2011
4.31
 2,500 4.31 4.31 4.25 0 0 0
17/10/2011
4.31
 4,500 4.36 4.36 4.25 0 0 0
14/10/2011
4.36
 3,100 4.36 4.66 4.36 0 0 0
13/10/2011
4.36
 2,100 4.54 4.54 4.36 0 0 0
12/10/2011
4.54
 4,300 4.60 4.60 4.48 0 0 0
11/10/2011
4.60
 800 4.60 4.60 4.54 0 0 0
10/10/2011
4.60
 1,500 4.72 4.72 4.60 0 0 0
07/10/2011
4.72
 700 4.72 4.72 4.72 0 0 0
06/10/2011
4.72
 300 4.60 4.78 4.72 0 0 0
05/10/2011
4.60
 1,000 4.42 4.60 4.60 1,000 0 0.0
04/10/2011
4.42
 1,200 4.54 4.60 4.42 0 0 0
03/10/2011
4.54
 700 4.66 4.66 4.54 0 0 0
30/09/2011
4.66
 6,200 4.48 4.72 4.66 6,000 0 0.0
29/09/2011
4.48
 5,200 4.84 4.84 4.48 0 0 0
28/09/2011
4.84
 900 4.90 4.90 4.66 0 0 0
27/09/2011
4.90
 4,100 4.84 4.90 4.54 0 0 0
26/09/2011
4.84
 200 4.78 4.84 4.84 0 0 0
23/09/2011
4.78
 3,000 4.84 4.90 4.60 0 0 0
22/09/2011
4.84
 2,100 4.60 4.84 4.72 0 0 0
21/09/2011
4.60
 5,300 4.48 4.72 4.60 100 0 0.0
20/09/2011
4.48
 18,000 4.60 4.78 4.48 0 0 0
19/09/2011
4.60
 2,900 4.72 4.95 4.54 0 0 0
16/09/2011
4.72
 21,500 5.01 5.01 4.72 0 0 0
15/09/2011
5.01
 10,600 5.31 5.31 5.01 0 0 0
14/09/2011
5.31
 11,900 5.49 5.84 5.19 0 0 0
13/09/2011
5.49
 26,400 5.19 5.49 5.43 0 0 0
12/09/2011
5.19
 30,700 4.90 5.19 5.01 0 0 0
09/09/2011
4.90
 6,300 4.78 5.01 4.78 0 0 0
08/09/2011
4.78
 14,100 4.84 5.01 4.78 0 0 0
07/09/2011
4.84
 8,900 4.72 4.90 4.78 0 0 0
06/09/2011
4.72
 1,400 4.72 4.78 4.72 1,000 0 0.0
05/09/2011
4.72
 13,000 5.07 5.07 4.72 0 0 0
01/09/2011
5.07
 16,100 4.72 5.07 4.78 0 0 0
31/08/2011
4.72
 3,800 4.72 4.84 4.48 2,800 0 0.0
30/08/2011
4.72
 10,800 4.72 4.78 4.72 0 0 0
29/08/2011
4.72
 15,800 4.48 4.72 4.42 0 0 0
26/08/2011
4.48
 3,800 4.66 4.66 4.19 0 0 0
25/08/2011
4.66
 400 4.42 4.66 4.25 0 0 0
24/08/2011
4.42
 7,700 4.48 4.54 4.25 900 0 0.0
23/08/2011
4.48
 1,800 4.66 4.66 4.42 0 0 0
22/08/2011
4.66
 8,500 4.42 4.66 4.66 0 0 0
19/08/2011
4.42
 3,700 4.42 4.60 4.25 0 0 0
18/08/2011
4.42
 26,200 4.31 4.42 4.25 0 0 0
17/08/2011
4.31
 8,200 4.13 4.31 4.13 2,000 0 0.0
16/08/2011
4.13
 5,100 4.07 4.13 3.95 0 0 0
15/08/2011
4.07
 1,200 3.95 4.07 4.07 1,200 0 0.0
12/08/2011
3.95
 5,400 3.83 4.13 3.95 0 0 0
11/08/2011
3.83
 6,700 3.95 4.01 3.83 0 0 0
10/08/2011
3.95
 2,500 3.89 4.07 3.83 0 0 0
09/08/2011
3.89
 11,600 3.95 3.95 3.72 0 0 0
08/08/2011
3.95
 1,000 4.13 4.13 3.95 0 0 0
05/08/2011
4.13
 1,700 4.25 4.31 4.13 0 0 0
04/08/2011
4.25
 3,200 3.95 4.25 4.01 0 0 0
03/08/2011
3.95
 18,100 4.19 4.19 3.95 0 0 0
02/08/2011
4.19
 30,200 4.48 4.48 4.19 0 0 0
01/08/2011
4.48
 300 4.36 4.48 4.48 0 0 0
29/07/2011
4.36
 7,900 4.48 4.54 4.36 0 0 0
28/07/2011
4.48
 1,600 4.31 4.66 4.48 0 0 0
27/07/2011
4.31
 15,100 4.60 4.60 4.31 0 0 0
26/07/2011
4.60
 7,000 4.54 4.66 4.54 0 0 0
25/07/2011
4.54
 4,000 4.84 4.84 4.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |