CTCP Xây dựng Số 5 (vc5)

0.90
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
(2024-10-23) 		0.10 12.50% 102 0 0
0.80
0.90
0.90
2 tháng
(2024-09-23) 		0.20 28.57% 903 0 0
0.60
0.90
0.90
3 tháng
(2024-08-26) 		0 0% 4,659 -800 -0.0
0.60
0.90
0.90
6 tháng
(2024-05-27) 		0.10 12.50% 33,232 -800 -0.0
0.60
1
0.90
12 tháng
(2023-12-01) 		-0.20 -18.18% 68,291 -800 -0.0
0.60
1.10
0.90
24 tháng
(2022-12-05) 		0.10 12.50% 320,653 5,900 0.0
0.60
1.20
0.90
36 tháng
(2021-12-08) 		-1.90 -67.86% 3,625,347 5,900 0.0
0.60
3.70
0.90
60 tháng
(2019-12-19) 		0.30 50% 5,773,177 5,900 0.0
0.60
3.70
0.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/05/2011
5.84
 28,100 6.19 6.19 5.84 0 0 0
09/05/2011
6.19
 1,000 6.25 6.25 6.19 0 0 0
06/05/2011
6.25
 2,200 6.13 6.25 5.90 0 0 0
05/05/2011
6.13
 4,200 6.19 6.19 6.02 0 0 0
04/05/2011
6.19
 4,200 6.19 6.25 6.13 0 0 0
29/04/2011
6.19
 2,000 6.19 6.19 5.96 0 0 0
28/04/2011
6.19
 4,300 6.37 6.43 6.19 0 0 0
27/04/2011
6.37
 18,800 6.19 6.37 6.02 0 0 0
26/04/2011
6.19
 8,000 6.49 6.49 6.19 0 0 0
25/04/2011
6.49
 21,000 6.02 6.49 5.90 0 0 0
22/04/2011
6.02
 21,800 6.07 6.19 6.02 0 0 0
21/04/2011
6.07
 22,100 6.13 6.55 6.02 0 0 0
20/04/2011
6.13
 17,800 6.37 6.37 6.13 0 0 0
19/04/2011
6.37
 14,300 6.66 6.66 6.31 0 0 0
18/04/2011
6.66
 23,900 6.96 7.08 6.61 0 0 0
15/04/2011
6.96
 14,400 7.14 7.37 6.72 0 0 0
14/04/2011
7.14
 12,800 7.61 7.61 7.08 0 0 0
13/04/2011
7.61
 100 7.43 7.61 7.61 0 0 0
08/04/2011
7.43
 23,900 7.73 7.73 7.37 0 0 0
07/04/2011
7.73
 900 7.79 7.79 7.73 0 0 0
06/04/2011
7.79
 4,200 7.49 7.79 7.55 1,000 0 0.0
05/04/2011
7.49
 10,500 7.37 7.90 7.37 0 0 0
04/04/2011
7.37
 3,500 7.61 7.67 7.25 0 0 0
01/04/2011
7.61
 8,000 7.67 7.79 7.61 0 0 0
31/03/2011
7.67
 900 7.73 7.73 7.67 0 0 0
30/03/2011
7.73
 5,400 7.84 7.84 7.61 0 0 0
29/03/2011
7.84
 11,000 8.32 8.32 7.67 0 0 0
28/03/2011
8.32
 3,000 8.08 8.32 8.02 0 0 0
25/03/2011
8.08
 13,600 8.26 8.32 8.02 0 0 0
24/03/2011
8.26
 6,700 8.20 8.26 8.08 0 0 0
23/03/2011
8.20
 4,800 8.26 8.38 7.96 0 0 0
22/03/2011
8.26
 8,500 8.32 8.55 8.26 0 0 0
21/03/2011
8.32
 12,900 8.38 8.73 8.32 0 0 0
18/03/2011
8.38
 12,200 8.08 8.43 8.26 0 0 0
17/03/2011
8.08
 8,900 8.26 8.26 7.96 0 0 0
16/03/2011
8.26
 7,000 8.14 8.26 7.84 0 0 0
15/03/2011
8.14
 6,300 8.14 8.26 8.14 0 0 0
14/03/2011
8.14
 7,900 8.67 8.67 8.08 0 0 0
11/03/2011
8.67
 13,900 8.20 8.67 8.67 0 0 0
10/03/2011: Cổ tức tiền mặt tỉ lệ: 14%
10/03/2011
8.20
 8,900 7.67 8.20 7.96 0 0 0
09/03/2011
7.67
 21,000 7.77 7.77 7.51 0 3,900 -0.1
08/03/2011
7.77
 32,500 7.72 7.88 7.72 0 2,000 -0.0
07/03/2011
7.72
 7,600 7.88 7.99 7.72 0 0 0
04/03/2011
7.88
 11,100 7.72 7.93 7.24 0 100 -0.0
03/03/2011
7.72
 7,400 7.72 7.99 7.72 0 2,900 -0.0
02/03/2011
7.72
 35,200 8.25 8.25 7.72 0 1,100 -0.0
01/03/2011
8.25
 11,500 8.36 8.36 8.09 0 0 0
28/02/2011
8.36
 4,200 8.47 8.47 8.36 0 0 0
25/02/2011
8.47
 6,000 8.25 8.52 8.04 0 0 0
24/02/2011
8.25
 12,000 8.25 8.25 7.99 0 0 0
23/02/2011
8.25
 10,400 7.99 8.25 7.99 0 1,000 -0.0
22/02/2011
7.99
 18,800 7.99 8.04 7.72 0 0 0
21/02/2011
7.99
 46,200 8.57 8.57 7.99 0 23,000 -0.3
18/02/2011
8.57
 22,400 8.63 8.79 8.52 0 4,000 -0.1
17/02/2011
8.63
 16,400 8.89 8.89 8.41 0 5,500 -0.1
16/02/2011
8.89
 12,500 9.16 9.16 8.79 0 0 0
15/02/2011
9.16
 18,900 9.05 9.32 8.79 0 500 -0.0
14/02/2011
9.05
 22,700 9.21 9.32 9.05 0 0 0
11/02/2011
9.21
 5,700 9.21 9.32 9.05 0 0 0
10/02/2011
9.21
 600 9.37 9.37 9.21 0 0 0
09/02/2011
9.37
 13,000 9.32 9.64 9.37 0 0 0
08/02/2011
9.32
 2,100 9.26 9.48 9.32 0 0 0
28/01/2011
9.26
 14,600 8.95 9.26 9.05 0 0 0
27/01/2011
8.95
 6,000 8.95 9.00 8.95 0 0 0
26/01/2011
8.95
 1,100 8.84 9.21 8.95 0 1,000 -0.0
25/01/2011
8.84
 10,500 8.79 8.89 8.73 0 3,400 -0.1
24/01/2011
8.79
 7,900 9.11 9.11 8.79 0 1,600 -0.0
21/01/2011
9.11
 9,100 9.21 9.48 8.95 0 3,400 -0.1
20/01/2011
9.21
 3,400 9.26 9.37 9.11 0 0 0
19/01/2011
9.26
 19,900 9.05 9.48 8.95 0 0 0
18/01/2011
9.05
 10,400 9.53 9.64 9.05 0 0 0
17/01/2011
9.53
 28,900 9.42 9.69 9.53 0 0 0
14/01/2011
9.42
 7,300 9.53 9.53 9.32 0 900 -0.0
13/01/2011
9.53
 6,400 9.26 9.58 9.05 0 0 0
12/01/2011
9.26
 11,600 8.95 9.32 9.05 0 0 0
11/01/2011
8.95
 31,700 9.48 9.48 8.95 0 0 0
10/01/2011
9.48
 6,200 9.80 9.80 9.42 0 0 0
07/01/2011
9.80
 3,000 9.90 9.90 9.69 0 1,800 -0.0
06/01/2011
9.90
 5,500 9.85 9.90 9.58 0 2,300 -0.0
05/01/2011
9.85
 10,200 10.12 10.12 9.85 0 1,100 -0.0
04/01/2011
10.12
 9,000 9.96 10.70 10.06 0 0 0
31/12/2010
9.96
 10,100 9.85 10.33 9.96 0 0 0
30/12/2010
9.85
 15,900 9.85 10.17 9.85 0 0 0
29/12/2010
9.85
 4,500 10.60 10.60 9.85 0 0 0
28/12/2010
10.60
 14,500 9.96 10.65 9.96 900 0 0.0
27/12/2010
9.96
 23,700 9.96 10.17 9.85 0 0 0
24/12/2010
9.96
 14,100 9.90 10.12 9.90 0 0 0
23/12/2010
9.90
 25,800 10.28 10.28 9.85 0 2,500 -0.0
22/12/2010
10.28
 10,100 10.65 10.65 10.12 0 1,400 -0.0
21/12/2010
10.65
 13,000 10.44 10.65 10.38 0 0 0
20/12/2010
10.44
 54,200 10.86 11.18 10.44 8,500 10,000 -0.0
17/12/2010
10.86
 49,000 10.12 10.86 10.12 4,500 0 0.1
16/12/2010
10.12
 43,800 10.65 10.65 10.12 0 0 0
15/12/2010
10.65
 34,900 11.13 11.29 10.65 0 2,000 -0.0
14/12/2010
11.13
 78,800 11.87 12.19 11.08 0 0 0
13/12/2010
11.87
 55,300 11.23 11.87 11.77 2,000 0 0.0
10/12/2010
11.23
 52,300 10.86 11.23 10.92 1,000 0 0.0
09/12/2010
10.86
 60,300 10.33 10.86 9.85 14,400 0 0.3
08/12/2010
10.33
 43,900 10.86 10.86 10.33 0 0 0
07/12/2010
10.86
 79,400 11.34 11.66 10.86 3,500 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |