CTCP Xây dựng Số 5 (sc5)

16.40
-0.80
(-4.65%)
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) 		0.10 0.58% 4,700 -1,000 -0.0
17
17.90
17.20
2 tháng
(2024-07-22) 		-0.83 -4.59% 26,400 -700 -0.0
16.70
18.52
17.20
3 tháng
(2024-06-21) 		-1.81 -9.52% 72,000 -30,876 -0.6
16.70
19.11
17.20
6 tháng
(2024-03-25) 		-2.01 -10.45% 224,400 -93,851 -1.8
16.70
21.07
17.20
12 tháng
(2023-09-25) 		-1.35 -7.28% 409,400 -156,551 -3.0
16.70
21.42
17.20
24 tháng
(2022-09-30) 		-0.23 -1.33% 901,900 -278,289 -5.9
14.96
27.03
17.20
36 tháng
(2021-10-05) 		-0.44 -2.49% 1,380,000 -288,810 -6.0
14.96
27.03
17.20
60 tháng
(2019-10-16) 		1.42 9% 2,148,710 -316,580 -6.5
12.55
27.03
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2010
14.65
 44,350 15.41 15.41 14.65 0 6,000 -0.3
26/08/2010
15.41
 25,880 15.95 16.09 15.17 0 0 0
25/08/2010
15.95
 9,300 16.78 16.78 15.95 0 0 0
24/08/2010
16.78
 13,150 17.63 17.63 16.78 0 0 0
23/08/2010
17.63
 9,780 18.49 18.49 17.63 0 0 0
20/08/2010
18.49
 34,090 18.83 18.83 17.97 120 0 0.0
19/08/2010
18.83
 7,050 18.83 18.83 18.66 0 0 0
18/08/2010
18.83
 57,000 19.17 19.17 18.32 0 0 0
17/08/2010
19.17
 57,260 19.17 19.17 18.49 0 0 0
16/08/2010
19.17
 27,890 18.32 19.17 18.32 0 0 0
13/08/2010
18.32
 32,070 17.46 18.32 16.67 180 0 0.0
12/08/2010
17.46
 71,610 18.32 18.32 17.46 60 0 0.0
11/08/2010
18.32
 23,550 18.32 18.49 17.80 130 0 0.0
10/08/2010
18.32
 46,960 19.17 19.17 18.32 3,040 0 0.2
09/08/2010
19.17
 29,930 19.69 19.69 18.83 0 0 0
06/08/2010
19.69
 15,320 19.69 19.69 19.34 0 0 0
05/08/2010
19.69
 21,590 19.69 20.03 19.34 300 0 0.0
04/08/2010
19.69
 24,370 19.86 19.86 19.17 0 0 0
03/08/2010
19.86
 17,530 19.86 20.03 19.69 500 0 0.0
02/08/2010
19.86
 55,060 19.52 20.03 19.00 0 40 -0.0
30/07/2010
19.52
 17,700 19.52 19.86 19.52 0 0 0
29/07/2010
19.52
 32,570 19.52 19.86 19.17 20 0 0.0
28/07/2010
19.52
 82,190 19.52 19.86 18.83 1,000 0 0.1
27/07/2010
19.52
 20,000 19.86 19.86 19.52 1,600 0 0.1
26/07/2010
19.86
 122,470 20.03 20.03 19.17 0 1,970 -0.1
23/07/2010
20.03
 27,010 20.03 20.20 19.86 20 0 0.0
22/07/2010
20.03
 27,230 20.20 20.37 20.03 160 0 0.0
21/07/2010
20.20
 30,550 20.54 20.54 20.20 1,340 0 0.1
20/07/2010
20.54
 47,900 20.37 20.54 20.37 110 0 0.0
19/07/2010
20.37
 35,290 20.71 20.71 20.37 10 0 0.0
16/07/2010
20.71
 170,040 21.06 21.23 20.54 580 0 0.0
15/07/2010
21.06
 106,690 21.23 21.23 20.54 0 0 0
14/07/2010
21.23
 134,750 21.23 21.74 20.71 6,010 0 0.4
13/07/2010
21.23
 122,420 20.71 21.40 20.20 0 0 0
12/07/2010
20.71
 126,530 20.54 20.88 20.03 2,370 120 0.1
09/07/2010
20.54
 95,180 20.37 20.71 20.20 11,970 0 0.7
08/07/2010
20.37
 135,550 20.37 21.06 20.20 0 19,900 -1.2
07/07/2010
20.37
 118,910 20.88 21.40 20.37 8,290 0 0.5
06/07/2010
20.88
 133,290 21.06 21.06 20.37 15,010 380 0.9
05/07/2010
21.06
 55,220 21.40 21.40 21.06 0 15,000 -0.9
02/07/2010
21.40
 190,610 21.06 21.40 20.88 0 0 0
01/07/2010
21.06
 199,400 21.40 21.57 20.88 460 0 0.0
30/06/2010
21.40
 141,380 21.57 21.57 20.88 1,890 0 0.1
29/06/2010
21.57
 158,460 21.57 21.91 21.40 200 1,000 -0.1
28/06/2010
21.57
 155,980 21.74 21.91 21.57 30 0 0.0
25/06/2010
21.74
 83,290 21.91 21.91 21.23 1,930 0 0.1
24/06/2010
21.91
 67,540 21.91 22.08 21.74 1,840 0 0.1
23/06/2010
21.91
 92,520 21.74 21.91 21.57 1,110 0 0.1
22/06/2010
21.74
 118,450 21.91 21.91 21.57 1,000 4,000 -0.2
21/06/2010
21.91
 79,210 21.91 22.08 21.57 520 0 0.0
18/06/2010
21.91
 69,990 21.91 22.08 21.74 30 0 0.0
17/06/2010
21.91
 109,940 22.08 22.43 21.91 20 300 -0.0
16/06/2010: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
16/06/2010
22.08
 160,000 21.63 22.43 21.91 8,060 5,000 0.2
15/06/2010
21.63
 134,140 21.63 21.63 21.17 1,110 0 0.1
14/06/2010
21.63
 132,890 21.78 21.94 21.63 3,000 0 0.2
11/06/2010
21.78
 119,800 21.48 21.94 21.63 1,150 0 0.1
10/06/2010
21.48
 53,410 21.48 21.48 21.02 100 0 0.0
09/06/2010
21.48
 156,020 21.17 21.48 21.32 590 2,200 -0.1
08/06/2010
21.17
 165,880 21.02 21.32 20.86 1,400 0 0.1
07/06/2010
21.02
 201,400 22.09 22.09 21.02 3,160 0 0.2
04/06/2010
22.09
 135,290 22.40 22.40 21.78 2,300 0 0.2
03/06/2010
22.40
 212,720 22.25 22.86 22.40 500 0 0.0
02/06/2010
22.25
 345,670 21.32 22.25 21.02 6,000 10 0.4
01/06/2010
21.32
 166,750 21.02 21.32 20.86 0 290 -0.0
31/05/2010
21.02
 68,110 21.78 21.78 21.02 700 0 0.0
28/05/2010
21.78
 309,100 20.86 21.78 20.86 5,000 0 0.3
27/05/2010
20.86
 90,960 20.86 21.02 20.40 510 980 -0.0
26/05/2010
20.86
 244,870 19.94 20.86 19.94 0 0 0
25/05/2010
19.94
 63,860 20.56 20.56 19.79 60 0 0.0
24/05/2010
20.56
 185,830 20.10 20.56 19.79 100 1,450 -0.1
21/05/2010
20.10
 152,410 21.02 21.02 20.10 0 100 -0.0
20/05/2010
21.02
 265,220 20.25 21.02 19.64 1,000 0 0.1
19/05/2010
20.25
 167,380 21.17 21.17 20.25 150 0 0.0
18/05/2010
21.17
 154,830 21.63 21.63 21.02 400 0 0.0
17/05/2010
21.63
 67,680 21.78 22.25 21.17 1,600 0 0.1
14/05/2010
21.78
 273,330 20.86 21.78 21.32 1,300 11,200 -0.7
13/05/2010
20.86
 148,600 21.17 21.78 20.86 0 0 0
12/05/2010
21.17
 213,750 22.09 22.09 21.02 580 0 0.0
11/05/2010
22.09
 207,620 21.94 22.40 21.17 5,790 300 0.4
10/05/2010
21.94
 431,010 23.01 23.01 21.94 8,200 0 0.6
07/05/2010
23.01
 320,730 23.78 23.78 22.71 1,460 14,000 -0.9
06/05/2010
23.78
 216,060 24.39 24.55 23.78 0 0 0
05/05/2010
24.39
 211,350 24.70 24.70 23.78 1,170 0 0
04/05/2010
24.70
 243,320 24.70 25.31 24.55 3,100 130 0.2
29/04/2010
24.70
 181,630 25.16 25.31 24.24 20 0 0.0
28/04/2010
25.16
 193,600 25.01 25.31 24.70 300 0 0.0
27/04/2010
25.01
 292,500 23.93 25.01 23.93 3,200 480 0.2
26/04/2010
23.93
 284,150 24.55 25.16 23.63 130 0 0.0
22/04/2010
24.55
 295,490 25.47 26.23 24.55 14,620 0 1.2
21/04/2010
25.47
 392,040 25.16 26.39 25.16 45,130 6,200 3.2
20/04/2010
25.16
 368,740 25.93 25.93 24.85 100 35,370 -2.9
19/04/2010
25.93
 424,950 27.15 27.15 25.93 5,260 15,400 -0.9
16/04/2010
27.15
 515,370 25.93 27.15 26.69 5,230 280 0.4
15/04/2010
25.93
 390,220 24.70 25.93 25.16 3,000 640 0.2
14/04/2010
24.70
 344,090 25.01 25.77 24.39 9,680 0 0.8
13/04/2010
25.01
 612,750 26.23 26.23 25.01 2,240 7,050 -0.4
12/04/2010
26.23
 458,790 27.46 27.46 26.23 1,170 3,600 -0.2
09/04/2010
27.46
 1,086,930 28.84 29.15 27.46 3,580 10,000 -0.6
08/04/2010
28.84
 694,020 27.92 29.30 28.69 12,120 4,050 0.8
07/04/2010
27.92
 455,970 26.69 27.92 27.61 1,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |