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)
29/09/2010
14.11
 27,100 14.80 14.80 14.00 0 0 0
28/09/2010
14.80
 24,100 14.75 15.12 14.75 0 0 0
27/09/2010
14.75
 24,900 14.75 14.91 14.38 0 0 0
24/09/2010
14.75
 31,100 14.48 15.02 14.48 0 0 0
23/09/2010
14.48
 55,900 14.75 14.86 14.11 0 0 0
22/09/2010
14.75
 75,900 15.28 15.44 14.22 0 0 0
21/09/2010
15.28
 51,400 15.71 15.71 15.02 0 0 0
20/09/2010
15.71
 132,300 15.28 16.29 15.23 0 0 0
17/09/2010
15.28
 88,900 14.32 15.28 14.38 0 0 0
16/09/2010
14.32
 12,400 14.11 14.38 13.95 0 0 0
15/09/2010
14.11
 37,100 14.91 14.91 14.11 0 0 0
14/09/2010
14.91
 22,400 14.48 15.07 14.16 0 0 0
13/09/2010
14.48
 39,900 15.39 15.39 14.48 0 0 0
10/09/2010
15.39
 129,800 16.08 16.61 14.91 0 0 0
09/09/2010
16.08
 98,900 15.39 16.40 15.33 0 0 0
08/09/2010
15.39
 180,400 16.24 16.24 15.28 0 0 0
07/09/2010
16.24
 136,700 15.87 16.93 15.44 0 0 0
06/09/2010
15.87
 34,400 14.91 15.87 15.76 0 0 0
01/09/2010
14.91
 151,600 14.11 14.91 14.38 0 0 0
31/08/2010
14.11
 127,600 13.21 14.11 13.21 0 0 0
30/08/2010
13.21
 26,100 12.35 13.21 12.78 0 0 0
27/08/2010
12.35
 37,300 12.51 12.78 11.82 0 0 0
26/08/2010
12.51
 53,900 12.14 12.78 11.45 0 0 0
25/08/2010
12.14
 80,200 13.21 13.21 12.14 0 0 0
24/08/2010
13.21
 103,500 13.84 14.00 13.05 0 0 0
23/08/2010
13.84
 61,500 14.38 14.91 13.68 0 0 0
20/08/2010
14.38
 71,400 14.91 15.12 14.27 0 0 0
19/08/2010
14.91
 37,700 15.07 15.18 14.64 0 0 0
18/08/2010
15.07
 127,100 15.60 15.65 15.02 0 0 0
17/08/2010
15.60
 168,800 16.19 17.04 15.44 0 0 0
16/08/2010
16.19
 43,200 15.49 16.19 15.92 0 0 0
13/08/2010
15.49
 46,700 14.27 15.49 14.38 1,000 0 0.0
12/08/2010
14.27
 246,900 15.92 15.92 13.95 1,000 0 0.0
11/08/2010
15.92
 602,200 15.97 16.93 14.86 0 0 0
10/08/2010
15.97
 80,800 17.30 18.05 15.97 1,000 0 0.0
09/08/2010
17.30
 59,300 18.37 18.37 17.09 0 0 0
06/08/2010
18.37
 38,900 18.64 19.17 18.05 0 0 0
05/08/2010
18.64
 15,700 19.54 19.86 18.64 0 0 0
04/08/2010
19.54
 26,500 20.50 20.61 19.54 0 0 0
03/08/2010
20.50
 9,700 21.83 21.83 20.50 0 0 0
02/08/2010
21.83
 27,400 20.98 21.83 20.23 0 0 0
30/07/2010
20.98
 17,000 21.19 21.72 20.98 0 0 0
29/07/2010
21.19
 18,600 20.77 21.19 19.97 0 0 0
28/07/2010
20.77
 36,400 21.03 21.46 20.07 0 0 0
27/07/2010
21.03
 28,000 21.67 22.15 21.03 0 0 0
26/07/2010
21.67
 18,000 22.15 22.79 21.67 0 0 0
23/07/2010
22.15
 25,000 22.36 23.22 22.10 0 0 0
22/07/2010
22.36
 51,400 23.00 23.69 21.83 0 0 0
21/07/2010
23.00
 191,800 23.16 23.69 23.00 0 0 0
20/07/2010
23.16
 78,200 23.22 23.85 22.63 0 0 0
19/07/2010
23.22
 54,900 22.90 23.27 22.58 0 0 0
16/07/2010
22.90
 74,700 21.56 22.90 21.67 0 0 0
15/07/2010
21.56
 33,600 22.36 22.63 21.56 0 0 0
14/07/2010
22.36
 87,900 22.52 23.22 21.56 0 0 0
13/07/2010
22.52
 40,800 21.99 23.22 22.52 0 0 0
12/07/2010
21.99
 69,200 22.90 22.90 21.56 0 0 0
09/07/2010
22.90
 17,200 22.95 23.64 22.31 0 0 0
08/07/2010
22.95
 81,200 22.36 24.44 22.90 0 0 0
07/07/2010
22.36
 162,000 21.88 23.38 21.94 0 0 0
06/07/2010
21.88
 55,000 22.90 23.43 21.72 0 0 0
05/07/2010
22.90
 36,500 23.69 23.96 22.90 0 0 0
02/07/2010
23.69
 36,600 23.38 24.76 23.22 0 0 0
01/07/2010
23.38
 21,900 23.32 23.96 22.63 0 0 0
30/06/2010
23.32
 94,800 24.55 24.55 23.22 0 0 0
29/06/2010
24.55
 54,700 24.92 25.82 24.17 0 0 0
28/06/2010
24.92
 86,400 23.96 25.56 23.32 0 0 0
25/06/2010
23.96
 140,700 24.81 24.81 23.48 0 0 0
24/06/2010
24.81
 141,800 23.85 25.29 24.33 0 0 0
23/06/2010
23.85
 213,800 21.83 23.85 22.10 0 0 0
22/06/2010
21.83
 33,600 23.32 23.32 21.62 0 0 0
21/06/2010
23.32
 87,000 22.36 23.32 22.79 0 0 0
18/06/2010
22.36
 92,200 22.90 23.16 22.36 0 0 0
17/06/2010
22.90
 118,600 23.00 23.96 22.36 0 0 0
16/06/2010
23.00
 94,200 23.06 24.60 22.79 0 0 0
15/06/2010
23.06
 154,000 21.62 23.06 22.26 0 0 0
14/06/2010
21.62
 182,200 20.39 21.62 20.23 0 0 0
11/06/2010
20.39
 78,500 19.70 20.55 19.91 0 0 0
10/06/2010
19.70
 53,700 18.64 19.81 18.74 0 0 0
09/06/2010
18.64
 25,400 19.38 19.91 18.64 0 0 0
08/06/2010
19.38
 48,800 19.38 19.86 18.10 0 0 0
07/06/2010
19.38
 58,900 20.55 20.55 19.38 0 0 0
04/06/2010
20.55
 36,300 20.77 21.30 20.23 0 0 0
03/06/2010
20.77
 94,000 20.87 21.88 20.77 0 0 0
02/06/2010
20.87
 141,600 19.70 20.87 19.54 0 0 0
01/06/2010
19.70
 79,700 18.96 20.18 18.90 0 0 0
31/05/2010
18.96
 43,700 19.70 20.23 18.74 0 0 0
28/05/2010
19.70
 31,900 18.85 19.70 19.70 0 0 0
27/05/2010
18.85
 100,000 17.78 18.85 17.62 0 0 0
26/05/2010
17.78
 68,900 16.45 17.78 17.04 0 0 0
25/05/2010
16.45
 31,000 16.51 17.04 16.29 0 0 0
24/05/2010
16.51
 52,100 16.29 17.04 15.18 0 0 0
21/05/2010
16.29
 50,200 17.20 17.57 16.29 0 0 0
20/05/2010
17.20
 195,700 18.42 19.06 17.20 0 0 0
19/05/2010
18.42
 23,100 19.49 19.49 18.42 0 0 0
18/05/2010
19.49
 23,600 19.97 21.14 19.49 0 0 0
17/05/2010
19.97
 76,400 20.07 21.03 19.97 0 0 0
14/05/2010
20.07
 55,900 18.69 20.07 17.94 0 0 0
13/05/2010
18.69
 158,700 20.07 20.07 18.69 0 0 0
12/05/2010
20.07
 27,300 21.40 21.40 20.07 1,000 0 0.0
11/05/2010
21.40
 90,600 22.95 22.95 21.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |