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)
06/12/2010
11.34
 89,600 11.29 11.98 11.18 0 0 0
03/12/2010
11.29
 152,000 11.08 11.29 11.13 12,500 0 0.3
02/12/2010
11.08
 93,200 10.12 11.08 9.85 2,900 3,000 -0.0
01/12/2010
10.12
 54,600 10.70 11.18 10.12 0 0 0
30/11/2010
10.70
 38,200 10.28 10.70 10.54 0 0 0
29/11/2010
10.28
 52,500 9.80 10.28 9.64 0 0 0
26/11/2010
9.80
 54,800 9.42 9.85 9.11 6,200 0 0.1
25/11/2010
9.42
 103,000 8.84 9.48 8.31 3,000 0 0.1
24/11/2010
8.84
 37,800 8.73 9.05 8.36 2,000 0 0.0
23/11/2010
8.73
 22,000 8.52 8.73 8.47 3,000 0 0.0
22/11/2010
8.52
 31,100 8.63 8.63 8.20 0 0 0
19/11/2010
8.63
 38,100 8.89 9.21 8.63 3,000 0 0.0
18/11/2010
8.89
 49,400 8.47 8.89 8.68 8,200 0 0.1
17/11/2010
8.47
 52,100 8.15 8.57 7.99 8,900 0 0.1
16/11/2010
8.15
 82,700 8.47 8.47 8.04 0 0 0
15/11/2010
8.47
 42,600 9.16 9.16 8.47 0 0 0
12/11/2010
9.16
 55,700 9.58 9.58 9.05 0 0 0
11/11/2010
9.58
 24,800 10.06 10.06 9.48 0 0 0
10/11/2010
10.06
 44,400 9.90 10.33 9.85 1,000 0 0.0
09/11/2010
9.90
 42,100 10.33 10.33 9.85 0 0 0
08/11/2010
10.33
 21,700 10.92 11.18 10.22 0 0 0
05/11/2010
10.92
 53,500 10.60 11.08 10.60 0 0 0
04/11/2010
10.60
 11,300 10.33 10.70 10.12 0 0 0
03/11/2010
10.33
 18,000 10.49 10.49 10.17 0 0 0
02/11/2010
10.49
 35,100 10.97 10.97 10.44 0 0 0
01/11/2010
10.97
 18,300 11.08 11.08 10.86 0 0 0
29/10/2010
11.08
 19,800 10.81 11.18 10.97 0 0 0
28/10/2010
10.81
 29,300 11.29 11.45 10.81 0 0 0
27/10/2010
11.29
 41,200 11.61 12.14 11.18 0 0 0
26/10/2010
11.61
 32,900 11.02 11.61 11.34 0 0 0
25/10/2010
11.02
 38,300 10.92 11.08 10.60 0 0 0
22/10/2010
10.92
 26,400 11.02 11.18 10.81 0 0 0
21/10/2010
11.02
 38,000 10.76 11.61 10.65 3,000 0 0.1
20/10/2010
10.76
 47,800 11.71 11.71 10.76 0 0 0
19/10/2010
11.71
 69,900 11.98 12.30 11.34 0 0 0
18/10/2010
11.98
 41,800 12.25 12.25 11.93 0 0 0
15/10/2010
12.25
 12,700 12.46 12.46 12.25 0 0 0
14/10/2010
12.46
 15,700 12.41 12.67 12.46 0 0 0
13/10/2010
12.41
 30,400 12.41 12.46 12.03 0 0 0
12/10/2010
12.41
 35,100 12.57 12.99 12.14 0 0 0
11/10/2010
12.57
 44,400 12.51 12.89 12.57 0 0 0
08/10/2010
12.51
 59,600 13.05 13.26 12.51 0 0 0
07/10/2010
13.05
 38,900 13.21 13.84 12.83 0 0 0
06/10/2010
13.21
 57,800 13.10 13.21 12.78 0 0 0
05/10/2010
13.10
 147,000 13.10 13.15 12.25 0 0 0
04/10/2010
13.10
 60,600 13.84 13.84 13.10 0 0 0
01/10/2010
13.84
 24,500 14.27 14.70 13.68 0 0 0
30/09/2010
14.27
 5,100 14.11 14.27 13.95 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |