CTCP Xây dựng Số 5 (sc5)

20.30
1.30
(6.84%)
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
(2024-10-23) 		1.30 6.84% 40,300 -300 -0.0
18.50
22.80
20.30
2 tháng
(2024-09-23) 		3.90 23.78% 74,500 -3,300 -0.1
16.40
22.80
20.30
3 tháng
(2024-08-26) 		3.20 18.71% 81,700 -3,200 -0.1
16.40
22.80
20.30
6 tháng
(2024-05-27) 		-0.77 -3.67% 162,500 -40,700 -0.8
16.40
22.80
20.30
12 tháng
(2023-11-28) 		1.63 8.75% 420,500 -132,300 -2.5
16.40
22.80
20.30
24 tháng
(2022-12-05) 		3.29 19.32% 953,500 -273,338 -5.1
14.96
27.03
20.30
36 tháng
(2021-12-08) 		0.82 4.23% 1,323,900 -286,659 -6.0
14.96
27.03
20.30
60 tháng
(2019-12-19) 		2.44 13.66% 2,190,860 -323,729 -6.7
12.55
27.03
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2011
4.19
 13,940 4.35 4.52 4.19 1,500 0 0.0
10/11/2011
4.35
 49,770 4.15 4.35 4.23 0 0 0
09/11/2011
4.15
 15,970 3.99 4.15 4.03 0 0 0
08/11/2011
3.99
 16,760 4.11 4.23 3.99 0 0 0
07/11/2011
4.11
 17,990 4.23 4.31 4.11 820 0 0.0
04/11/2011
4.23
 13,500 4.31 4.48 4.23 0 0 0
03/11/2011
4.31
 12,750 4.44 4.44 4.31 0 0 0
02/11/2011
4.44
 17,970 4.60 4.60 4.40 0 0 0
01/11/2011
4.60
 15,630 4.81 4.89 4.60 0 0 0
31/10/2011
4.81
 24,170 5.05 5.05 4.81 5,000 0 0.1
28/10/2011
5.05
 24,560 4.93 5.05 4.77 0 0 0
27/10/2011
4.93
 12,100 5.01 5.01 4.89 0 0 0
26/10/2011
5.01
 2,630 5.05 5.14 4.89 0 0 0
25/10/2011
5.05
 14,510 5.18 5.22 5.01 0 0 0
24/10/2011
5.18
 400 5.18 5.18 5.18 0 0 0
21/10/2011
5.18
 2,120 5.26 5.30 5.18 10 0 0.0
20/10/2011
5.26
 1,800 5.26 5.26 5.09 0 0 0
19/10/2011
5.26
 2,000 5.14 5.26 5.26 1,000 0 0.0
18/10/2011
5.14
 9,400 5.38 5.38 5.14 0 0 0
17/10/2011
5.38
 10 5.38 5.38 5.38 0 0 0
14/10/2011
5.38
 2,760 5.42 5.42 5.34 0 0 0
13/10/2011
5.42
 8,660 5.30 5.42 5.30 7,700 0 0.1
12/10/2011
5.30
 10,510 5.46 5.46 5.22 0 0 0
11/10/2011
5.46
 7,660 5.42 5.51 5.34 0 0 0
10/10/2011
5.42
 5,530 5.34 5.42 5.26 0 0 0
07/10/2011
5.34
 5,400 5.42 5.42 5.34 0 0 0
06/10/2011
5.42
 73,910 5.38 5.51 5.34 8,200 0 0.1
05/10/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
05/10/2011
5.38
 90,120 5.51 5.51 5.34 11,960 0 0.2
04/10/2011
5.51
 5,600 5.72 5.99 5.51 800 0 0.0
03/10/2011
5.72
 34,250 5.92 6.09 5.72 0 1,000 -0.0
30/09/2011
5.92
 2,290 5.99 5.99 5.92 0 0 0
29/09/2011
5.99
 36,960 6.30 6.30 5.99 80 0 0.0
28/09/2011
6.30
 10,350 6.09 6.33 6.23 1,000 0 0.0
27/09/2011
6.09
 134,260 5.82 6.09 5.96 1,100 0 0.0
26/09/2011
5.82
 12,240 5.99 5.99 5.79 340 0 0.0
23/09/2011
5.99
 2,600 5.99 5.99 5.99 0 0 0
22/09/2011
5.99
 9,770 5.75 5.99 5.75 0 0 0
21/09/2011
5.75
 13,190 5.72 5.82 5.72 0 0 0
20/09/2011
5.72
 10,500 5.82 5.82 5.72 0 0 0
19/09/2011
5.82
 10,240 5.85 5.99 5.68 0 2,800 -0.0
16/09/2011
5.85
 3,120 6.16 6.16 5.85 0 0 0
15/09/2011
6.16
 15,130 6.40 6.57 6.13 0 0 0
14/09/2011
6.40
 36,900 6.13 6.40 6.33 2,100 0 0.0
13/09/2011
6.13
 29,750 5.85 6.13 5.89 0 0 0
12/09/2011
5.85
 18,290 6.09 6.30 5.82 0 0 0
09/09/2011
6.09
 3,100 5.99 6.09 5.82 0 0 0
08/09/2011
5.99
 28,130 5.89 6.16 5.89 0 0 0
07/09/2011
5.89
 11,260 5.85 5.99 5.85 0 0 0
06/09/2011
5.85
 9,040 6.13 6.16 5.85 0 0 0
05/09/2011
6.13
 15,840 6.03 6.27 5.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |