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)
08/12/2009
10.62
 12,600 11.69 11.69 10.62 0 0 0
07/12/2009
11.69
 12,600 11.08 11.69 11.13 0 0 0
04/12/2009
11.08
 11,800 11.43 11.53 10.92 0 0 0
03/12/2009
11.43
 26,900 11.58 11.74 10.87 0 0 0
02/12/2009
11.58
 23,400 12.45 12.45 11.58 0 700 0
01/12/2009
12.45
 40,500 12.19 12.65 11.18 0 2,000 0
30/11/2009
12.19
 27,400 11.53 12.19 11.58 0 2,000 0
27/11/2009
11.53
 70,700 12.30 12.70 11.48 3,000 2,600 0
26/11/2009
12.30
 2,500 13.06 13.06 12.30 0 0 0
25/11/2009
13.06
 17,400 14.07 14.07 13.06 0 0 0
24/11/2009
14.07
 8,500 14.23 14.48 13.97 0 0 0
23/11/2009
14.23
 13,500 15.19 15.19 14.18 0 0 0
20/11/2009
15.19
 97,900 14.84 15.34 14.53 10,000 0 0
19/11/2009
14.84
 39,300 14.33 14.89 14.23 4,600 0 0
18/11/2009
14.33
 10,700 13.97 14.58 13.52 0 0 0
17/11/2009
13.97
 28,000 14.48 14.48 13.92 0 0 0
16/11/2009
14.48
 17,400 14.38 15.04 14.33 0 0 0
13/11/2009
14.38
 17,200 14.73 14.73 14.23 0 0 0
12/11/2009
14.73
 28,200 14.84 14.94 14.48 0 0 0
11/11/2009
14.84
 47,900 13.82 14.84 13.01 6,000 4,000 0
10/11/2009
13.82
 20,100 14.33 14.73 13.62 1,000 0 0
09/11/2009
14.33
 17,000 15.55 15.55 14.33 0 0 0
06/11/2009
15.55
 77,700 14.79 15.55 14.73 12,500 0 0
05/11/2009
14.79
 25,300 13.72 14.79 14.28 7,500 0 0
04/11/2009
13.72
 58,800 14.02 14.28 13.11 7,000 0 0
03/11/2009
14.02
 42,000 14.84 15.09 14.02 0 3,200 0
02/11/2009
14.84
 23,000 15.95 16.31 14.84 1,800 1,600 0
30/10/2009
15.95
 54,000 14.89 15.95 15.24 0 5,000 0
29/10/2009
14.89
 50,800 16.01 16.01 14.89 0 0 0
28/10/2009
16.01
 66,300 16.01 16.82 14.89 0 0 0
27/10/2009
16.01
 18,500 17.12 17.12 16.01 0 5,000 0
26/10/2009
17.12
 57,700 18.04 18.34 17.12 0 5,400 0
23/10/2009
18.04
 66,500 19.31 19.82 18.04 0 10,800 0
22/10/2009
19.31
 123,200 19.21 19.82 18.80 0 8,000 0
21/10/2009
19.21
 146,800 18.19 19.21 17.99 0 10,000 0
20/10/2009
18.19
 188,100 16.77 18.19 17.02 0 48,800 0
19/10/2009
16.77
 121,200 17.68 17.68 16.77 0 10,000 0
16/10/2009
17.68
 80,900 18.90 19.21 17.58 0 8,000 0
15/10/2009
18.90
 223,700 19.00 19.61 17.28 0 31,000 0
14/10/2009
19.00
 198,900 18.44 19.05 17.22 0 31,000 0
13/10/2009
18.44
 213,300 17.63 18.85 18.04 0 15,100 0
12/10/2009
17.63
 80,300 16.51 17.63 17.28 0 0 0
09/10/2009
16.51
 91,900 15.70 16.51 16.26 0 0 0
08/10/2009
15.70
 274,100 14.68 15.70 14.68 0 1,900 0
07/10/2009
14.68
 24,200 13.87 14.68 14.68 0 0 0
06/10/2009
13.87
 103,900 12.91 13.87 12.25 0 0 0
05/10/2009
12.91
 186,800 13.87 13.87 12.91 0 8,000 0
02/10/2009
13.87
 22,300 14.18 14.18 13.87 0 6,000 0
01/10/2009
14.18
 272,800 15.19 16.21 14.18 5,000 2,000 0
30/09/2009
15.19
 274,300 14.23 15.19 14.73 1,000 3,300 0
29/09/2009
14.23
 11,200 13.36 14.23 14.23 0 0 0
28/09/2009
13.36
 29,000 12.75 13.36 13.01 0 0 0
25/09/2009
12.75
 194,800 11.99 12.75 11.18 0 9,000 0
24/09/2009
11.99
 346,200 11.23 11.99 11.43 0 6,000 0
23/09/2009
11.23
 96,600 10.52 11.23 11.23 0 0 0
22/09/2009
10.52
 144,200 9.86 10.52 10.47 0 0 0
21/09/2009
9.86
 78,500 9.45 9.86 9.76 9,000 8,000 0
18/09/2009
9.45
 110,000 9.20 9.45 8.64 1,000 0 0
17/09/2009
9.20
 34,900 9.09 9.40 9.09 0 0 0
16/09/2009
9.09
 85,100 9.65 9.86 8.94 0 4,000 0
15/09/2009
9.65
 132,700 9.20 9.65 9.15 0 6,000 0
14/09/2009
9.20
 167,600 8.89 9.20 8.64 0 9,000 0
11/09/2009
8.89
 71,600 8.43 8.89 8.28 500 0 0
10/09/2009
8.43
 28,000 8.43 8.49 8.33 300 0 0
09/09/2009
8.43
 51,300 8.33 8.64 8.38 700 3,500 0
08/09/2009
8.33
 52,900 7.88 8.33 8.13 3,500 1,100 0
07/09/2009
7.88
 57,500 7.88 7.98 7.42 0 0 0
04/09/2009
7.88
 47,400 8.23 8.33 7.77 2,000 0 0
03/09/2009
8.23
 63,800 8.84 8.89 8.18 5,000 7,900 0
01/09/2009
8.84
 78,400 8.64 9.20 8.64 0 0 0
31/08/2009
8.64
 103,900 8.13 8.64 8.54 0 8,000 0
28/08/2009
8.13
 129,800 7.82 8.13 7.62 0 0 0
27/08/2009
7.82
 80,500 7.32 7.82 7.27 0 0 0
26/08/2009
7.32
 13,300 7.11 7.37 7.11 0 0 0
25/08/2009
7.11
 20,800 6.86 7.22 6.96 0 0 0
24/08/2009
6.86
 3,800 6.86 7.57 6.86 0 0 0
21/08/2009
6.86
 26,800 7.16 7.32 6.86 0 0 0
20/08/2009
7.16
 7,700 7.11 7.27 7.11 0 0 0
19/08/2009
7.11
 10,900 7.06 7.16 7.01 0 0 0
18/08/2009
7.06
 13,600 7.01 7.11 7.01 0 0 0
17/08/2009
7.01
 6,100 7.11 7.11 7.01 0 0 0
14/08/2009
7.11
 16,900 7.37 7.37 6.86 0 0 0
13/08/2009
7.37
 7,800 7.42 7.47 6.86 0 0 0
12/08/2009
7.42
 14,500 7.52 7.52 7.37 0 0 0
11/08/2009
7.52
 40,600 7.22 7.52 7.11 0 0 0
10/08/2009
7.22
 13,200 6.71 7.27 6.86 0 0 0
07/08/2009
6.71
 13,000 7.11 7.11 6.71 0 0 0
06/08/2009
7.11
 6,500 7.16 7.27 6.91 0 0 0
05/08/2009
7.16
 5,900 7.11 7.22 7.11 0 0 0
04/08/2009
7.11
 7,500 7.11 7.32 7.06 0 0 0
03/08/2009
7.11
 7,000 7.11 7.22 7.11 0 0 0
31/07/2009
7.11
 4,000 7.01 7.27 7.11 0 0 0
30/07/2009
7.01
 11,900 7.11 7.16 6.86 0 0 0
29/07/2009
7.11
 11,100 7.16 7.22 7.11 0 0 0
28/07/2009
7.16
 3,400 7.62 7.82 7.11 0 0 0
27/07/2009
7.62
 11,300 7.57 7.67 7.52 0 0 0
24/07/2009
7.57
 10,200 7.37 7.57 7.52 0 0 0
23/07/2009
7.37
 6,300 7.11 7.37 6.96 0 0 0
22/07/2009
7.11
 2,500 7.06 7.11 6.86 0 0 0
21/07/2009
7.06
 1,300 6.91 7.27 7.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |