CTCP Xây dựng Số 5 (sc5)

15.10
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
(2025-11-17) 		-1.20 -7.36% 37,300 -500 -0.0
15.10
16.75
15.10
2 tháng
(2025-10-17) 		-1.10 -6.79% 39,800 -500 -0.0
15.10
16.75
15.10
3 tháng
(2025-09-17) 		-1.05 -6.50% 78,300 -700 -0.0
15.10
18.30
15.10
6 tháng
(2025-06-19) 		-1.25 -7.65% 165,900 -100 -0.0
15.10
18.30
15.10
12 tháng
(2024-12-23) 		-5 -24.88% 646,100 -4,803 -0.1
15.10
22.95
15.10
24 tháng
(2023-12-27) 		-3.57 -19.11% 1,053,500 -129,503 -2.4
15.10
22.95
15.10
36 tháng
(2023-01-03) 		-0.75 -4.72% 1,597,300 -279,160 -5.2
15.10
27.03
15.10
60 tháng
(2021-01-11) 		0.11 0.73% 2,410,700 -314,962 -6.5
14.96
27.03
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2012
7.81
 19,500 7.72 7.81 7.72 0 0 0
02/05/2012
7.72
 8,780 7.76 8.09 7.56 1,400 2,410 -0.0
27/04/2012
7.76
 28,070 7.48 7.76 7.44 7,200 150 0.1
26/04/2012
7.48
 35,990 7.48 7.52 7.23 0 0 0
25/04/2012
7.48
 26,100 7.48 7.64 7.40 110 0 0.0
24/04/2012
7.48
 12,730 7.40 7.56 7.03 0 7,200 -0.1
23/04/2012
7.40
 9,160 7.76 7.76 7.40 0 0 0
20/04/2012
7.76
 25,450 7.68 7.76 7.31 5,000 0 0.1
19/04/2012
7.68
 11,360 8.05 8.05 7.68 0 520 -0.0
18/04/2012
8.05
 11,960 7.89 8.22 7.64 20 90 -0.0
17/04/2012
7.89
 56,790 7.52 7.89 7.40 5,000 200 0.1
16/04/2012
7.52
 7,970 7.52 7.56 7.19 0 0 0
13/04/2012
7.52
 7,100 7.52 7.60 7.52 0 0 0
12/04/2012
7.52
 4,560 7.40 7.60 7.52 0 0 0
11/04/2012
7.40
 15,650 7.23 7.48 6.94 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |