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
(2024-10-22) 		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
(2024-08-23) 		0 0% 5,059 -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
(2022-12-02) 		0 0% 415,853 5,900 0.0
0.60
1.20
0.90
36 tháng
(2021-12-07) 		-1.90 -67.86% 3,625,347 5,900 0.0
0.60
3.70
0.90
60 tháng
(2019-12-18) 		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)
22/02/2010
11.79
 12,700 11.84 12.70 11.69 0 0 0
12/02/2010
11.84
 13,100 11.48 11.94 11.69 0 0 0
11/02/2010
11.48
 10,400 11.38 11.64 11.33 0 0 0
10/02/2010
11.38
 25,900 10.67 11.43 10.92 5,000 0 0.1
09/02/2010
10.67
 16,200 10.92 11.13 10.57 0 0 0
08/02/2010
10.92
 22,600 11.33 11.33 10.67 0 0 0
05/02/2010
11.33
 29,100 11.84 11.84 11.18 0 0 0
04/02/2010
11.84
 24,400 11.94 11.99 11.69 0 0 0
03/02/2010
11.94
 21,300 11.79 12.30 11.94 0 0 0
02/02/2010
11.79
 98,200 11.03 11.79 11.43 5,000 0 0.1
01/02/2010
11.03
 20,900 10.26 11.03 10.92 0 0 0
29/01/2010
10.26
 18,500 10.42 10.67 10.21 0 0 0
28/01/2010
10.42
 6,000 10.67 10.67 10.31 0 0 0
27/01/2010
10.67
 13,400 11.38 11.69 10.62 0 0 0
26/01/2010
11.38
 21,300 10.92 11.38 11.18 0 0 0
25/01/2010
10.92
 10,200 10.87 10.92 10.42 0 0 0
22/01/2010
10.87
 17,100 10.37 10.87 9.91 0 0 0
21/01/2010
10.37
 24,600 10.62 10.62 10.16 0 0 0
20/01/2010
10.62
 9,300 11.33 11.33 10.57 0 0 0
19/01/2010
11.33
 15,000 11.23 11.64 10.57 0 1,000 -0.0
18/01/2010
11.23
 16,700 11.94 11.94 11.23 0 0 0
15/01/2010
11.94
 29,700 11.79 12.45 11.69 5,000 0 0.1
14/01/2010
11.79
 35,000 11.48 11.79 11.64 0 0 0
13/01/2010
11.48
 43,000 11.38 12.14 10.82 0 0 0
12/01/2010
11.38
 35,100 12.04 12.09 11.38 0 1,500 -0.0
11/01/2010
12.04
 40,300 12.60 12.70 12.04 0 8,500 -0.2
08/01/2010
12.60
 47,900 12.70 13.72 12.09 0 1,500 -0.0
07/01/2010
12.70
 54,900 12.96 13.52 12.70 0 0 0
06/01/2010
12.96
 52,300 13.82 13.82 12.91 0 6,300 -0.2
05/01/2010
13.82
 49,400 12.96 13.82 13.62 0 3,000 -0.1
04/01/2010
12.96
 13,600 12.19 12.96 12.70 0 0 0
31/12/2009
12.19
 70,000 11.69 12.19 11.23 0 0 0
30/12/2009
11.69
 61,900 10.67 11.69 10.67 0 0 0
29/12/2009
10.67
 25,100 10.97 11.48 10.67 0 0 0
28/12/2009
10.97
 69,200 10.26 10.97 9.60 0 0 0
25/12/2009
10.26
 13,600 9.86 10.26 10.16 0 0 0
24/12/2009
9.86
 47,700 9.35 9.86 9.25 2,500 0 0
23/12/2009
9.35
 26,300 8.94 9.50 8.89 2,000 0 0
22/12/2009
8.94
 31,900 8.99 9.60 8.89 300 0 0
21/12/2009
8.99
 7,400 8.43 8.99 8.99 0 0 0
18/12/2009
8.43
 15,900 8.74 8.74 8.38 0 0 0
17/12/2009
8.74
 30,200 8.38 8.74 7.88 0 3,300 0
16/12/2009
8.38
 12,400 8.99 8.99 8.38 0 2,000 0
15/12/2009
8.99
 19,000 9.25 9.40 8.89 0 0 0
14/12/2009
9.25
 32,000 8.84 9.45 8.23 0 0 0
11/12/2009
8.84
 25,900 9.45 9.45 8.84 0 1,000 0
10/12/2009
9.45
 23,400 10.01 10.16 9.35 0 1,000 0
09/12/2009
10.01
 7,400 10.62 10.62 10.01 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |