CTCP Xây dựng Số 5 (sc5)

17.10
-0.10
(-0.58%)
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)
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
20/01/2010
18.10
 104,060 18.26 18.56 18.10 0 2,000 -0.1
19/01/2010
18.26
 116,610 18.26 18.56 18.10 0 0 0
18/01/2010
18.26
 132,540 19.18 19.18 18.26 0 0 0
15/01/2010
19.18
 74,320 19.18 19.33 18.56 0 2,000 -0.1
14/01/2010
19.18
 183,290 18.72 19.48 18.56 20,000 60,590 -2.5
13/01/2010
18.72
 186,630 18.26 18.72 17.49 0 6,000 -0.4
12/01/2010
18.26
 117,500 19.18 19.48 18.26 250 1,500 -0.1
11/01/2010
19.18
 124,170 19.79 19.94 19.02 10 1,000 -0.1
08/01/2010
19.79
 126,020 20.71 21.48 19.79 30 0 0.0
07/01/2010
20.71
 109,540 21.17 21.63 20.56 720 2,000 -0.1
06/01/2010
21.17
 358,890 20.25 21.17 19.94 6,220 3,500 0.2
05/01/2010
20.25
 286,070 20.40 21.32 19.94 640 200 0.0
04/01/2010
20.40
 58,300 19.48 20.40 20.25 0 0 0
31/12/2009
19.48
 117,470 18.56 19.48 18.72 0 0 0
30/12/2009
18.56
 130,400 17.80 18.56 17.64 0 0 0
29/12/2009
17.80
 500,280 17.03 17.80 16.57 2,500 50 0
28/12/2009
17.03
 54,480 16.26 17.03 17.03 0 0 0
25/12/2009
16.26
 21,340 15.49 16.26 16.26 0 0 0
24/12/2009
15.49
 166,880 14.88 15.49 14.57 2,000 0 0
23/12/2009
14.88
 37,030 15.03 15.34 14.73 200 0 0
22/12/2009
15.03
 140,010 15.65 15.96 14.88 0 0 0
21/12/2009
15.65
 183,470 15.03 15.65 15.07 10,110 0 0
18/12/2009
15.03
 112,260 14.73 15.34 14.30 0 10,050 0
17/12/2009
14.73
 111,400 15.49 15.49 14.73 0 59,160 0
16/12/2009
15.49
 71,440 16.26 16.26 15.49 1,100 1,630 0
15/12/2009
16.26
 79,830 17.03 17.18 16.26 0 0 0
14/12/2009
17.03
 59,230 16.57 17.18 15.80 3,000 0 0
11/12/2009
16.57
 30,770 17.34 17.34 16.57 100 0 0
10/12/2009
17.34
 54,820 18.10 18.56 17.34 20 0 0
09/12/2009
18.10
 160,580 19.02 19.02 18.10 0 0 0
08/12/2009
19.02
 45,260 19.64 19.64 18.72 0 0 0
07/12/2009
19.64
 43,430 19.02 19.79 18.56 400 0 0
04/12/2009
19.02
 70,370 19.02 19.33 18.72 0 0 0
03/12/2009
19.02
 116,600 19.02 19.02 18.10 1,500 0 0
02/12/2009
19.02
 99,930 19.94 19.94 19.02 0 0 0
01/12/2009
19.94
 117,410 19.94 20.71 19.94 0 0 0
30/11/2009
19.94
 49,640 19.94 20.56 19.64 500 1,870 0
27/11/2009
19.94
 173,990 19.33 20.25 18.41 0 0 0
26/11/2009
19.33
 41,650 20.25 20.25 19.33 580 0 0
25/11/2009
20.25
 138,300 21.17 21.63 20.25 300 2,900 0
24/11/2009
21.17
 73,770 21.78 22.09 21.17 0 0 0
23/11/2009
21.78
 120,810 22.86 22.86 21.78 10 2,000 0
20/11/2009
22.86
 92,070 23.93 24.09 22.86 900 0 0
19/11/2009
23.93
 167,860 23.63 24.24 23.32 0 0 0
18/11/2009
23.63
 262,460 22.55 23.63 22.25 0 6,000 0
17/11/2009
22.55
 98,170 23.17 23.47 22.55 4,600 500 0
16/11/2009
23.17
 105,990 22.86 23.78 22.71 0 14,240 0
13/11/2009
22.86
 209,950 21.78 22.86 21.32 2,260 47,700 0
12/11/2009
21.78
 171,670 20.86 21.78 21.32 0 200 0
11/11/2009
20.86
 197,520 20.71 21.02 19.94 700 6,030 0
10/11/2009
20.71
 241,710 21.78 21.78 20.71 3,620 0 0

Chính sách bảo mật | Điều khoản sử dụng |