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)
15/07/2010
21.56
 33,600 22.36 22.63 21.56 0 0 0
14/07/2010
22.36
 87,900 22.52 23.22 21.56 0 0 0
13/07/2010
22.52
 40,800 21.99 23.22 22.52 0 0 0
12/07/2010
21.99
 69,200 22.90 22.90 21.56 0 0 0
09/07/2010
22.90
 17,200 22.95 23.64 22.31 0 0 0
08/07/2010
22.95
 81,200 22.36 24.44 22.90 0 0 0
07/07/2010
22.36
 162,000 21.88 23.38 21.94 0 0 0
06/07/2010
21.88
 55,000 22.90 23.43 21.72 0 0 0
05/07/2010
22.90
 36,500 23.69 23.96 22.90 0 0 0
02/07/2010
23.69
 36,600 23.38 24.76 23.22 0 0 0
01/07/2010
23.38
 21,900 23.32 23.96 22.63 0 0 0
30/06/2010
23.32
 94,800 24.55 24.55 23.22 0 0 0
29/06/2010
24.55
 54,700 24.92 25.82 24.17 0 0 0
28/06/2010
24.92
 86,400 23.96 25.56 23.32 0 0 0
25/06/2010
23.96
 140,700 24.81 24.81 23.48 0 0 0
24/06/2010
24.81
 141,800 23.85 25.29 24.33 0 0 0
23/06/2010
23.85
 213,800 21.83 23.85 22.10 0 0 0
22/06/2010
21.83
 33,600 23.32 23.32 21.62 0 0 0
21/06/2010
23.32
 87,000 22.36 23.32 22.79 0 0 0
18/06/2010
22.36
 92,200 22.90 23.16 22.36 0 0 0
17/06/2010
22.90
 118,600 23.00 23.96 22.36 0 0 0
16/06/2010
23.00
 94,200 23.06 24.60 22.79 0 0 0
15/06/2010
23.06
 154,000 21.62 23.06 22.26 0 0 0
14/06/2010
21.62
 182,200 20.39 21.62 20.23 0 0 0
11/06/2010
20.39
 78,500 19.70 20.55 19.91 0 0 0
10/06/2010
19.70
 53,700 18.64 19.81 18.74 0 0 0
09/06/2010
18.64
 25,400 19.38 19.91 18.64 0 0 0
08/06/2010
19.38
 48,800 19.38 19.86 18.10 0 0 0
07/06/2010
19.38
 58,900 20.55 20.55 19.38 0 0 0
04/06/2010
20.55
 36,300 20.77 21.30 20.23 0 0 0
03/06/2010
20.77
 94,000 20.87 21.88 20.77 0 0 0
02/06/2010
20.87
 141,600 19.70 20.87 19.54 0 0 0
01/06/2010
19.70
 79,700 18.96 20.18 18.90 0 0 0
31/05/2010
18.96
 43,700 19.70 20.23 18.74 0 0 0
28/05/2010
19.70
 31,900 18.85 19.70 19.70 0 0 0
27/05/2010
18.85
 100,000 17.78 18.85 17.62 0 0 0
26/05/2010
17.78
 68,900 16.45 17.78 17.04 0 0 0
25/05/2010
16.45
 31,000 16.51 17.04 16.29 0 0 0
24/05/2010
16.51
 52,100 16.29 17.04 15.18 0 0 0
21/05/2010
16.29
 50,200 17.20 17.57 16.29 0 0 0
20/05/2010
17.20
 195,700 18.42 19.06 17.20 0 0 0
19/05/2010
18.42
 23,100 19.49 19.49 18.42 0 0 0
18/05/2010
19.49
 23,600 19.97 21.14 19.49 0 0 0
17/05/2010
19.97
 76,400 20.07 21.03 19.97 0 0 0
14/05/2010
20.07
 55,900 18.69 20.07 17.94 0 0 0
13/05/2010
18.69
 158,700 20.07 20.07 18.69 0 0 0
12/05/2010
20.07
 27,300 21.40 21.40 20.07 1,000 0 0.0
11/05/2010
21.40
 90,600 22.95 22.95 21.40 0 0 0
10/05/2010
22.95
 27,300 24.49 24.49 22.95 0 0 0
07/05/2010
24.49
 107,500 26.36 26.36 24.49 0 0 0
06/05/2010
26.36
 236,800 25.24 26.36 25.50 0 1,000 -0.0
05/05/2010
25.24
 412,000 26.36 26.36 24.07 0 1,000 0
04/05/2010
26.36
 170,900 25.77 27.37 25.56 0 0 0
29/04/2010
25.77
 259,100 24.23 25.77 24.17 0 0 0
28/04/2010
24.23
 238,900 23.64 24.23 22.74 0 0 0
27/04/2010
23.64
 289,300 22.10 23.69 21.03 0 10,000 -0.4
26/04/2010
22.10
 601,300 20.98 22.42 20.23 0 0 0
22/04/2010
20.98
 222,400 19.65 20.98 20.98 0 4,000 -0.2
21/04/2010
19.65
 50,000 18.42 19.65 19.65 0 0 0
20/04/2010
18.42
 146,900 17.57 18.42 17.89 0 0 0
19/04/2010
17.57
 319,900 17.46 18.64 16.77 0 0 0
16/04/2010
17.46
 155,100 16.40 17.46 17.36 0 0 0
15/04/2010
16.40
 214,800 15.44 16.40 15.44 4,000 0 0.1
14/04/2010
15.44
 56,800 14.96 15.55 14.91 0 0 0
13/04/2010
14.96
 43,500 15.49 15.49 14.91 0 0 0
12/04/2010
15.49
 107,800 15.60 15.71 15.33 0 100 -0.0
09/04/2010
15.60
 113,700 15.65 16.24 15.33 0 0 0
08/04/2010
15.65
 216,900 14.38 15.65 15.12 0 0 0
07/04/2010
14.38
 50,900 14.70 14.91 14.38 0 0 0
06/04/2010
14.70
 60,900 15.02 15.81 14.64 0 0 0
05/04/2010
15.02
 118,200 14.06 15.02 14.38 0 0 0
02/04/2010
14.06
 32,700 14.11 14.27 13.90 0 0 0
01/04/2010
14.11
 23,100 13.42 14.32 13.31 0 0 0
31/03/2010
13.42
 30,000 13.68 13.84 13.36 0 0 0
30/03/2010
13.68
 33,600 14.06 14.11 13.52 0 0 0
29/03/2010
14.06
 40,000 14.11 14.38 13.95 0 0 0
26/03/2010
14.11
 42,900 14.06 14.32 13.84 0 0 0
25/03/2010
14.06
 78,200 14.64 14.64 13.79 0 0 0
24/03/2010
14.64
 38,700 15.12 15.18 14.59 0 0 0
23/03/2010
15.12
 63,400 14.91 15.12 14.32 0 0 0
22/03/2010
14.91
 47,500 15.39 15.39 14.32 0 0 0
19/03/2010
15.39
 105,400 14.80 15.39 14.43 0 0 0
18/03/2010
14.80
 70,500 14.27 14.91 13.84 0 0 0
17/03/2010
14.27
 124,700 14.96 15.12 14.11 1,000 0 0.0
16/03/2010
14.96
 71,900 15.71 15.71 14.96 0 0 0
15/03/2010
15.71
 62,300 15.87 16.51 15.55 0 0 0
12/03/2010
15.87
 72,700 15.60 15.97 15.18 0 0 0
11/03/2010
15.60
 56,700 15.23 15.97 15.33 0 0 0
10/03/2010
15.23
 113,800 15.71 15.71 14.86 0 3,500 -0.1
09/03/2010
15.71
 86,300 16.51 16.51 15.39 0 11,000 -0.3
08/03/2010: Cổ tức tiền mặt tỉ lệ: 14%
08/03/2010
16.51
 148,400 15.55 16.51 16.13 0 0 0
05/03/2010
15.55
 296,000 14.53 15.55 14.53 0 0 0
04/03/2010
14.53
 52,400 13.72 14.53 14.48 0 0 0
03/03/2010
13.72
 83,900 13.01 13.72 13.21 0 1,500 -0.0
02/03/2010
13.01
 128,000 12.19 13.01 12.45 0 0 0
01/03/2010
12.19
 63,000 11.53 12.19 12.09 0 0 0
26/02/2010
11.53
 4,800 11.43 11.64 11.33 0 0 0
25/02/2010
11.43
 11,000 11.43 11.43 11.23 0 7,000 -0.2
24/02/2010
11.43
 9,100 11.33 11.64 11.13 0 0 0
23/02/2010
11.33
 18,800 11.79 11.79 11.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |