CTCP Xây dựng Số 5 (sc5)

20.30
1.30
(6.84%)
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) 		1.30 6.84% 40,300 -300 -0.0
18.50
22.80
20.30
2 tháng
(2024-09-23) 		3.90 23.78% 74,500 -3,300 -0.1
16.40
22.80
20.30
3 tháng
(2024-08-26) 		3.20 18.71% 81,700 -3,200 -0.1
16.40
22.80
20.30
6 tháng
(2024-05-27) 		-0.77 -3.67% 162,500 -40,700 -0.8
16.40
22.80
20.30
12 tháng
(2023-11-28) 		1.63 8.75% 420,500 -132,300 -2.5
16.40
22.80
20.30
24 tháng
(2022-12-05) 		3.29 19.32% 953,500 -273,338 -5.1
14.96
27.03
20.30
36 tháng
(2021-12-08) 		0.82 4.23% 1,323,900 -286,659 -6.0
14.96
27.03
20.30
60 tháng
(2019-12-19) 		2.44 13.66% 2,190,860 -323,729 -6.7
12.55
27.03
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/04/2010
26.69
 376,600 25.47 26.69 25.93 3,520 4,860 -0.1
05/04/2010
25.47
 341,390 24.55 25.77 24.39 13,020 3,000 0.8
02/04/2010
24.55
 367,150 24.70 25.01 23.78 4,110 0 0.3
01/04/2010
24.70
 366,170 23.78 24.85 24.09 11,000 3,100 0.6
31/03/2010
23.78
 388,000 22.71 23.78 22.71 2,960 0 0.2
30/03/2010
22.71
 408,050 22.86 23.93 22.40 1,190 1,730 -0.0
29/03/2010
22.86
 423,600 21.94 23.01 21.63 8,540 2,000 0.5
26/03/2010
21.94
 451,030 21.02 21.94 21.78 1,050 0 0.1
25/03/2010
21.02
 752,300 20.10 21.02 20.71 0 1,030 -0.1
24/03/2010
20.10
 210,570 19.18 20.10 19.33 1,000 2,000 -0.1
23/03/2010
19.18
 41,030 19.02 19.33 18.72 0 0 0
22/03/2010
19.02
 78,840 19.33 19.64 19.02 0 0 0
19/03/2010
19.33
 94,060 19.33 19.64 19.18 0 0 0
18/03/2010
19.33
 50,700 18.56 19.33 18.56 0 900 -0.1
17/03/2010
18.56
 84,570 18.72 19.02 18.56 0 400 -0.0
16/03/2010
18.72
 107,380 19.64 19.64 18.72 1,570 5,000 -0.2
15/03/2010
19.64
 52,560 19.94 20.40 19.48 30 0 0.0
12/03/2010
19.94
 166,690 19.02 19.94 19.02 50 0 0.0
11/03/2010
19.02
 92,730 18.87 19.64 18.87 0 0 0
10/03/2010
18.87
 86,240 19.02 19.18 18.72 0 0 0
09/03/2010
19.02
 29,010 19.02 19.33 18.56 60 0 0.0
08/03/2010
19.02
 131,000 18.26 19.02 18.41 4,000 0 0.2
05/03/2010
18.26
 46,630 18.10 18.72 17.95 730 0 0.0
04/03/2010
18.10
 47,700 18.41 19.02 18.10 0 0 0
03/03/2010
18.41
 28,560 18.10 18.41 17.80 0 0 0
02/03/2010
18.10
 170,020 18.10 18.56 17.95 30 0 0.0
01/03/2010
18.10
 31,730 17.34 18.10 17.95 0 600 -0.0
26/02/2010
17.34
 100,980 16.57 17.34 16.88 0 0 0
25/02/2010
16.57
 17,750 16.57 17.18 16.57 0 1,800 -0.1
24/02/2010
16.57
 15,940 16.57 16.72 16.26 0 0 0
23/02/2010
16.57
 29,950 16.88 16.88 16.42 0 6,720 -0.4
22/02/2010
16.88
 27,820 17.18 17.34 16.88 0 0 0
12/02/2010
17.18
 23,700 17.18 17.64 17.03 0 0 0
11/02/2010
17.18
 5,580 17.03 17.49 16.72 0 0 0
10/02/2010
17.03
 17,370 16.57 17.34 16.57 360 0 0.0
09/02/2010
16.57
 29,280 16.88 16.88 16.42 0 0 0
08/02/2010
16.88
 29,730 17.34 17.34 16.72 0 0 0
05/02/2010
17.34
 25,860 17.80 17.80 17.18 10 0 0.0
04/02/2010
17.80
 77,020 17.34 17.95 17.03 300 0 0.0
03/02/2010
17.34
 21,300 17.34 17.64 17.18 1,500 1,000 0.0
02/02/2010
17.34
 30,870 17.34 17.64 17.34 0 1,000 -0.1
01/02/2010
17.34
 33,470 16.57 17.34 16.88 10 0 0.0
29/01/2010
16.57
 63,430 16.72 16.88 16.42 1,000 0 0.1
28/01/2010
16.72
 15,520 17.34 17.34 16.72 0 0 0
27/01/2010
17.34
 30,070 17.95 18.10 17.34 3,000 0 0.2
26/01/2010
17.95
 80,200 17.18 17.95 17.80 8,000 0 0.5
25/01/2010
17.18
 43,990 17.03 17.18 16.88 0 0 0
22/01/2010
17.03
 36,570 17.34 17.34 17.03 300 1,500 -0.1
21/01/2010
17.34
 191,120 18.10 18.26 17.34 0 14,500 -0.8

Chính sách bảo mật | Điều khoản sử dụng |