CTCP Xây dựng Số 5 (sc5)

16.40
-0.80
(-4.65%)
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) 		-0.70 -4.09% 8,300 -1,000 -0.0
16.40
17.90
16.40
2 tháng
(2024-07-22) 		-1.63 -9.03% 30,000 -700 -0.0
16.40
18.52
16.40
3 tháng
(2024-06-24) 		-1.78 -9.77% 68,600 -25,676 -0.5
16.40
19.11
16.40
6 tháng
(2024-03-25) 		-2.81 -14.61% 228,000 -93,851 -1.8
16.40
21.07
16.40
12 tháng
(2023-09-26) 		-1.03 -5.92% 411,900 -155,551 -3.0
16.40
21.42
16.40
24 tháng
(2022-10-03) 		-1.03 -5.92% 905,200 -278,289 -5.9
14.96
27.03
16.40
36 tháng
(2021-10-06) 		-5.21 -24.11% 1,383,600 -288,810 -6.0
14.96
27.03
16.40
60 tháng
(2019-10-17) 		-0.46 -2.71% 2,152,310 -316,580 -6.5
12.55
27.03
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2012
7.23
 160 7.19 7.35 7.23 0 0 0
09/04/2012
7.19
 5,900 6.98 7.19 7.03 0 0 0
06/04/2012
6.98
 3,540 6.98 7.19 6.74 0 0 0
05/04/2012
6.98
 4,280 6.86 7.11 6.53 0 0 0
04/04/2012
6.86
 2,920 6.90 6.90 6.61 0 2,870 -0.0
03/04/2012
6.90
 530 6.57 6.90 6.86 0 0 0
30/03/2012
6.57
 1,700 6.57 6.57 6.57 0 0 0
29/03/2012
6.57
 13,790 6.78 7.07 6.57 0 3,650 -0.1
28/03/2012
6.78
 5,560 6.98 6.98 6.74 0 0 0
27/03/2012
6.98
 15,580 7.15 7.15 6.94 200 0 0.0
26/03/2012
7.15
 30,790 7.23 7.52 7.15 0 0 0
23/03/2012
7.23
 18,180 7.23 7.56 7.03 10 0 0.0
22/03/2012
7.23
 38,120 7.31 7.31 6.98 300 2,500 -0.0
21/03/2012
7.31
 17,560 6.98 7.31 6.98 0 1,500 -0.0
20/03/2012
6.98
 2,790 6.78 6.98 6.74 0 0 0
19/03/2012
6.78
 18,500 6.66 6.78 6.49 0 0 0
16/03/2012
6.66
 7,110 6.94 7.23 6.66 500 0 0.0
15/03/2012
6.94
 56,890 6.94 6.98 6.61 4,000 0 0.1
14/03/2012
6.94
 7,390 7.27 7.27 6.94 500 0 0.0
13/03/2012
7.27
 24,260 7.64 7.64 7.27 0 0 0
12/03/2012
7.64
 31,750 8.01 8.01 7.64 0 0 0
09/03/2012
8.01
 197,830 8.05 8.42 7.68 9,890 0 0.2
08/03/2012
8.05
 69,430 7.68 8.05 8.05 0 0 0
07/03/2012
7.68
 66,900 7.35 7.68 7.68 0 490 -0.0
06/03/2012
7.35
 50,920 7.03 7.35 7.35 0 0 0
05/03/2012
7.03
 490 6.70 7.03 7.03 0 0 0
02/03/2012
6.70
 18,260 6.41 6.70 6.70 0 0 0
01/03/2012
6.41
 47,020 6.12 6.41 6.41 0 0 0
29/02/2012
6.12
 29,720 5.83 6.12 6.12 0 0 0
28/02/2012
5.83
 89,860 5.59 5.83 5.75 0 0 0
27/02/2012
5.59
 21,740 5.34 5.59 5.34 5,720 0 0.1
24/02/2012
5.34
 17,930 5.09 5.34 5.34 0 0 0
23/02/2012
5.09
 96,100 4.89 5.09 4.68 10 0 0.0
22/02/2012
4.89
 5,710 4.89 4.93 4.68 0 0 0
21/02/2012
4.89
 300 4.81 4.93 4.89 0 0 0
20/02/2012
4.81
 24,390 4.60 4.81 4.60 0 0 0
17/02/2012
4.60
 470 4.44 4.64 4.35 0 0 0
16/02/2012
4.44
 16,710 4.23 4.44 4.27 0 0 0
15/02/2012
4.23
 33,790 4.11 4.31 4.23 0 0 0
14/02/2012
4.11
 26,440 3.94 4.11 3.86 0 0 0
13/02/2012
3.94
 1,590 4.07 4.07 3.94 0 0 0
10/02/2012
4.07
 47,040 4.27 4.27 4.07 0 0 0
09/02/2012
4.27
 28,200 4.19 4.31 4.15 0 0 0
08/02/2012
4.19
 17,360 4.03 4.19 4.03 0 480 -0.0
07/02/2012
4.03
 5,410 4.15 4.15 4.03 0 0 0
06/02/2012
4.15
 1,470 4.15 4.15 4.03 0 0 0
03/02/2012
4.15
 10,960 4.31 4.52 4.15 800 0 0.0
02/02/2012
4.31
 6,120 4.19 4.31 4.19 200 0 0.0
01/02/2012
4.19
 17,320 4.15 4.19 4.11 100 0 0.0
31/01/2012
4.15
 13,390 4.15 4.27 4.11 0 0 0
30/01/2012
4.15
 2,620 3.99 4.15 3.90 0 0 0
20/01/2012
3.99
 23,240 3.82 3.99 3.86 0 0 0
19/01/2012
3.82
 14,520 3.90 3.90 3.78 0 0 0
18/01/2012
3.90
 8,880 3.74 3.90 3.74 300 0 0.0
17/01/2012
3.74
 23,680 3.74 3.74 3.66 0 0 0
16/01/2012
3.74
 5,400 3.78 3.82 3.70 0 0 0
13/01/2012
3.78
 5,010 3.74 3.78 3.74 0 0 0
12/01/2012
3.74
 45,050 3.74 3.78 3.74 0 4,900 -0.0
11/01/2012
3.74
 27,330 3.90 4.07 3.74 200 0 0.0
10/01/2012
3.90
 4,390 3.74 3.90 3.78 2,910 0 0.0
09/01/2012
3.74
 23,030 3.66 3.74 3.57 0 0 0
06/01/2012
3.66
 16,860 3.70 3.70 3.62 6,050 0 0.1
05/01/2012
3.70
 1,380 3.66 3.70 3.53 0 0 0
04/01/2012
3.66
 2,000 3.49 3.66 3.49 0 440 -0.0
03/01/2012
3.49
 3,560 3.33 3.49 3.45 1,190 0 0.0
30/12/2011
3.33
 5,340 3.41 3.41 3.25 500 340 0.0
29/12/2011
3.41
 10,900 3.57 3.57 3.41 300 0 0.0
28/12/2011
3.57
 57,830 3.74 3.74 3.57 500 3,540 -0.0
27/12/2011
3.74
 10,000 3.90 3.90 3.74 0 10 -0.0
26/12/2011
3.90
 5,180 3.90 3.90 3.74 0 0 0
23/12/2011
3.90
 1,350 3.99 4.03 3.90 0 0 0
22/12/2011
3.99
 4,960 4.11 4.11 3.99 0 0 0
21/12/2011
4.11
 10,630 4.15 4.15 4.11 0 0 0
20/12/2011
4.15
 12,570 4.15 4.27 4.15 750 0 0.0
19/12/2011
4.15
 10,720 4.27 4.27 4.15 0 0 0
16/12/2011
4.27
 210 4.19 4.27 4.27 10 0 0.0
15/12/2011
4.19
 3,580 4.11 4.23 3.99 0 0 0
14/12/2011
4.11
 7,300 4.11 4.15 4.11 0 0 0
13/12/2011
4.11
 1,610 4.15 4.15 4.11 0 0 0
12/12/2011
4.15
 3,030 4.23 4.23 4.15 290 0 0.0
09/12/2011
4.23
 7,810 4.44 4.52 4.23 90 1,000 -0.0
08/12/2011
4.44
 5,900 4.31 4.44 4.23 0 0 0
07/12/2011
4.31
 2,320 4.48 4.48 4.31 0 0 0
06/12/2011
4.48
 2,600 4.40 4.48 4.48 0 0 0
05/12/2011
4.40
 18,920 4.19 4.40 4.23 0 0 0
02/12/2011
4.19
 34,480 4.11 4.19 4.11 0 0 0
01/12/2011
4.11
 30,490 4.11 4.27 4.11 0 0 0
30/11/2011
4.11
 14,520 3.99 4.11 3.99 0 0 0
29/11/2011
3.99
 7,150 4.19 4.19 3.99 1,000 0 0.0
28/11/2011
4.19
 13,600 4.23 4.27 4.19 0 0 0
25/11/2011
4.23
 4,970 4.23 4.23 4.15 0 0 0
24/11/2011
4.23
 12,830 4.23 4.23 4.19 0 0 0
23/11/2011
4.23
 4,520 4.11 4.23 4.11 0 0 0
22/11/2011
4.11
 6,010 3.94 4.11 3.99 0 0 0
21/11/2011
3.94
 12,430 3.99 4.07 3.94 0 0 0
18/11/2011
3.99
 33,910 3.90 3.99 3.82 0 10,000 -0.1
17/11/2011
3.90
 4,660 3.99 4.11 3.90 0 1,650 -0.0
16/11/2011
3.99
 19,120 3.86 4.03 3.78 0 5,000 -0.0
15/11/2011
3.86
 4,730 4.03 4.15 3.86 0 1,300 -0.0
14/11/2011
4.03
 2,750 4.19 4.35 4.03 0 1,330 -0.0

Chính sách bảo mật | Điều khoản sử dụng |