CTCP Xây dựng Số 5 (sc5)

19.20
-1.30
(-6.34%)

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
(2024-10-09)
1.20 6.67% 19,800 0 0
18
22.80
19.20
2 tháng
(2024-09-09)
1.70 9.71% 60,000 -70 0
16.40
22.80
19.20
3 tháng
(2024-08-12)
1.61 9.18% 70,100 -1,070 -0.0
16.40
22.80
19.20
6 tháng
(2024-05-13)
-0.99 -4.90% 144,000 -37,521 -0.7
16.40
22.80
19.20
12 tháng
(2023-11-14)
0.93 5.07% 405,000 -129,321 -2.4
16.40
22.80
19.20
24 tháng
(2022-11-21)
2.98 18.37% 940,400 -272,859 -5.3
14.96
27.03
19.20
36 tháng
(2021-11-24)
-1.30 -6.34% 1,309,400 -283,280 -5.9
14.96
27.03
19.20
60 tháng
(2019-12-05)
1.30 7.29% 2,170,120 -320,650 -6.6
12.55
27.03
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/03/2011
10.27
26,580 10.10 10.37 9.93 0 0 0
17/03/2011
10.10
7,790 10.20 10.41 9.93 0 0 0
16/03/2011
10.20
11,240 10.07 10.31 9.65 0 0 0
15/03/2011
10.07
32,930 10.58 10.58 10.07 0 0 0
14/03/2011
10.58
9,740 11.13 11.13 10.58 0 0 0
11/03/2011
11.13
16,090 10.75 11.26 10.75 0 0 0
10/03/2011
10.75
11,920 10.58 10.82 10.07 0 0 0
09/03/2011
10.58
38,120 10.48 10.58 9.96 50 0 0.0
08/03/2011
10.48
7,880 10.61 10.75 10.48 0 0 0
07/03/2011
10.61
15,360 10.61 10.78 10.10 0 0 0
04/03/2011
10.61
860 10.61 10.72 10.27 0 0 0
03/03/2011
10.61
5,110 10.96 10.96 10.41 0 0 0
02/03/2011
10.96
22,140 10.96 10.96 10.41 0 1,500 -0.0
01/03/2011
10.96
9,420 11.47 11.81 10.92 0 100 -0.0
28/02/2011
11.47
21,840 11.02 11.47 10.61 8,300 0 0.3
25/02/2011
11.02
10,310 10.61 11.13 10.54 0 0 0
24/02/2011
10.61
25,320 10.96 10.96 10.58 0 11,980 -0.4
23/02/2011
10.96
14,690 10.51 11.02 10.61 0 10 -0.0
22/02/2011
10.51
43,800 11.06 11.06 10.51 40 10,500 -0.3
21/02/2011
11.06
24,500 11.64 11.64 11.06 0 1,840 -0.1
18/02/2011
11.64
12,320 11.74 11.74 11.30 0 0 0
17/02/2011
11.74
8,190 11.91 11.91 11.71 0 0 0
16/02/2011
11.91
15,550 12.50 12.50 11.91 1,400 0 0.0
15/02/2011
12.50
8,150 13.15 13.15 12.50 0 0 0
14/02/2011
13.15
10 12.67 13.15 13.15 10 0 0.0
11/02/2011
12.67
9,830 12.09 12.67 12.05 0 2,620 -0.1
10/02/2011
12.09
2,430 12.02 12.29 11.81 0 0 0
09/02/2011
12.02
1,980 11.98 12.05 11.98 0 0 0
08/02/2011
11.98
2,990 11.98 12.56 11.98 0 10 -0.0
28/01/2011
11.98
12,300 12.33 12.56 11.98 500 0 0.0
27/01/2011
12.33
34,910 11.98 12.56 12.02 0 10 -0.0
26/01/2011
11.98
4,130 11.98 11.98 11.78 0 0 0
25/01/2011
11.98
5,950 12.33 12.39 11.91 0 0 0
24/01/2011
12.33
13,540 12.36 12.53 11.78 0 0 0
21/01/2011
12.36
24,410 12.50 12.60 11.98 0 0 0
20/01/2011
12.50
2,520 12.50 12.63 12.29 0 0 0
19/01/2011
12.50
16,330 12.39 12.50 12.15 20 0 0.0
18/01/2011
12.39
5,540 12.19 12.39 12.19 0 90 -0.0
17/01/2011
12.19
8,940 12.63 12.74 12.12 1,050 0 0.0
14/01/2011
12.63
3,090 12.33 12.67 11.95 0 0 0
13/01/2011
12.33
17,140 11.74 12.33 11.57 200 490 -0.0
12/01/2011
11.74
9,210 11.71 12.05 11.71 0 0 0
11/01/2011
11.71
18,630 12.33 12.33 11.71 500 12,320 -0.4
10/01/2011
12.33
14,490 12.46 12.84 12.15 0 0 0
07/01/2011
12.46
22,530 12.67 12.67 12.46 800 4,620 -0.1
06/01/2011
12.67
51,580 12.87 12.87 12.67 0 0 0
05/01/2011
12.87
4,940 13.18 13.18 12.87 500 170 0.0
04/01/2011
13.18
1,980 13.18 13.35 12.87 10 0 0.0
31/12/2010
13.18
6,610 13.32 13.32 13.18 0 4,400 -0.2
30/12/2010
13.32
5,110 13.25 13.42 12.91 0 0 0
29/12/2010
13.25
8,150 13.32 13.49 13.04 200 0 0.0
28/12/2010
13.32
20,030 12.91 13.39 13.01 0 0 0
27/12/2010
12.91
650 13.01 13.52 12.91 50 0 0.0
24/12/2010
13.01
13,020 13.18 13.66 12.74 10 0 0.0
23/12/2010
13.18
32,830 13.52 13.52 12.87 0 20,430 -0.8
22/12/2010
13.52
11,060 13.56 13.69 13.35 5,180 0 0.2
21/12/2010
13.56
32,010 13.32 13.93 12.74 12,680 0 0.5
20/12/2010
13.32
63,600 14.00 14.52 13.32 1,110 0 0.0
17/12/2010
14.00
41,320 13.90 14.52 13.56 0 0 0
16/12/2010
13.90
16,480 14.62 14.62 13.90 0 0 0
15/12/2010
14.62
5,740 14.72 14.72 14.38 0 500 -0.0
14/12/2010
14.72
34,490 15.10 15.37 14.35 0 0 0
13/12/2010
15.10
97,090 14.38 15.10 15.06 70 0 0.0
10/12/2010
14.38
35,920 14.21 14.38 14.04 250 2,980 -0.1
09/12/2010
14.21
42,610 13.80 14.21 13.11 500 5,310 -0.2
08/12/2010
13.80
45,950 14.52 14.52 13.80 40 0 0.0
07/12/2010
14.52
57,910 15.27 15.27 14.52 910 500 0.0
06/12/2010
15.27
60,480 14.72 15.44 14.76 9,650 0 0.4
03/12/2010
14.72
49,110 14.04 14.72 14.04 160 0 0.0
02/12/2010
14.04
52,560 13.69 14.38 13.18 640 0 0.0
01/12/2010
13.69
47,010 13.66 14.00 13.59 22,210 0 0.9
30/11/2010
13.66
58,140 13.01 13.66 13.01 4,650 1,000 0.1
29/11/2010
13.01
78,740 12.50 13.11 12.02 41,120 0 1.6
26/11/2010
12.50
173,930 11.91 12.50 12.39 10,460 0 0.4
25/11/2010
11.91
93,760 11.37 11.91 11.37 2,000 0 0.1
24/11/2010
11.37
26,530 10.89 11.37 10.65 1,180 0 0.0
23/11/2010
10.89
33,360 10.37 10.89 10.37 3,010 7,370 -0.1
22/11/2010
10.37
38,280 10.89 10.89 10.37 1,000 0 0.0
19/11/2010
10.89
28,440 10.72 11.09 10.44 5,000 0 0.2
18/11/2010
10.72
32,590 10.27 10.78 10.31 500 0 0.0
17/11/2010
10.27
14,390 10.31 10.75 9.86 0 2,620 -0.1
16/11/2010
10.31
100,950 10.82 10.82 10.31 590 1,580 -0.0
15/11/2010
10.82
42,960 11.26 11.71 10.82 0 19,900 -0.6
12/11/2010
11.26
81,240 11.81 11.81 11.26 6,110 740 0.2
11/11/2010
11.81
11,370 12.05 12.05 11.81 500 0 0.0
10/11/2010
12.05
12,450 12.15 12.15 11.78 1,000 390 0.0
09/11/2010
12.15
34,160 12.50 12.53 11.91 5,040 0 0.2
08/11/2010
12.50
17,540 12.46 12.60 12.15 0 0 0
05/11/2010
12.46
10,940 12.05 12.60 12.15 0 0 0
04/11/2010
12.05
20,070 11.61 12.12 11.30 500 0 0.0
03/11/2010
11.61
48,270 12.09 12.09 11.61 100 0 0.0
02/11/2010
12.09
32,180 12.60 12.60 12.05 100 0 0.0
01/11/2010
12.60
8,450 12.84 12.84 12.60 0 0 0
29/10/2010
12.84
45,630 12.84 12.84 12.60 100 0 0.0
28/10/2010
12.84
25,020 13.15 13.15 12.60 490 0 0.0
27/10/2010
13.15
13,120 13.22 13.59 13.08 620 0 0.0
26/10/2010
13.22
49,500 12.60 13.22 12.91 1,420 0 0.1
25/10/2010
12.60
95,090 13.04 13.04 12.39 90 62,680 -2.3
22/10/2010
13.04
70,620 13.52 13.56 13.04 100 0 0.0
21/10/2010
13.52
182,390 13.66 14.24 13.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |