CTCP Xây dựng Số 5 (sc5)

17.25
0.35
(2.07%)

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
(2025-07-02)
0.30 1.80% 22,000 500 0.0
16.20
17
16.90
2 tháng
(2025-06-02)
0.60 3.66% 53,700 -2,900 -0.0
15.75
17.25
16.90
3 tháng
(2025-05-05)
-0.85 -4.76% 285,700 -2,900 -0.0
15.75
17.85
16.90
6 tháng
(2025-02-03)
-2.45 -12.60% 496,400 -4,203 -0.1
15.75
22.95
16.90
12 tháng
(2024-08-06)
-0.64 -3.60% 610,300 -9,503 -0.2
15.75
22.95
16.90
24 tháng
(2023-08-14)
-1.27 -6.96% 1,068,200 -179,703 -3.4
15.75
22.95
16.90
36 tháng
(2022-08-17)
-0.81 -4.52% 1,510,700 -285,762 -5.9
14.96
27.03
16.90
60 tháng
(2020-08-27)
2.64 18.41% 2,591,940 -318,802 -6.6
13.88
27.03
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/09/2010
15.92
97,830 16.50 16.81 15.92 990 0 0.0
28/09/2010
16.50
49,650 16.50 16.91 16.40 0 0 0
27/09/2010
16.50
54,290 16.95 17.12 16.16 1,760 0 0.1
24/09/2010
16.95
61,620 17.29 17.29 16.81 10,600 0 0.5
23/09/2010
17.29
349,640 16.60 17.29 16.95 1,170 0 0.1
22/09/2010
16.60
155,220 15.82 16.60 15.75 1,500 400 0.1
21/09/2010
15.82
29,700 15.89 15.89 15.41 440 0 0.0
20/09/2010
15.89
15,850 15.89 16.50 15.89 0 0 0
17/09/2010
15.89
41,390 15.58 15.89 15.58 100 0 0.0
16/09/2010
15.58
18,800 15.75 15.85 15.41 1,020 0 0.0
15/09/2010
15.75
5,240 16.06 16.06 15.58 200 0 0.0
14/09/2010
16.06
8,000 15.78 16.06 15.75 1,000 0 0.0
13/09/2010
15.78
9,580 16.33 16.33 15.75 80 0 0.0
10/09/2010
16.33
39,900 16.88 16.88 16.26 120 1,500 -0.1
09/09/2010
16.88
26,000 16.40 16.88 16.40 0 0 0
08/09/2010
16.40
31,350 16.78 16.78 16.09 2,430 0 0.1
07/09/2010
16.78
49,080 17.12 17.46 16.78 1,510 0 0.1
06/09/2010
17.12
32,820 16.43 17.12 16.43 2,500 0 0.1
01/09/2010
16.43
29,550 15.75 16.54 15.92 10 0 0.0
31/08/2010
15.75
72,440 15.37 16.13 15.37 20 0 0.0
30/08/2010
15.37
30,520 14.65 15.37 15.37 1,000 0 0.0
27/08/2010
14.65
44,350 15.41 15.41 14.65 0 6,000 -0.3
26/08/2010
15.41
25,880 15.95 16.09 15.17 0 0 0
25/08/2010
15.95
9,300 16.78 16.78 15.95 0 0 0
24/08/2010
16.78
13,150 17.63 17.63 16.78 0 0 0
23/08/2010
17.63
9,780 18.49 18.49 17.63 0 0 0
20/08/2010
18.49
34,090 18.83 18.83 17.97 120 0 0.0
19/08/2010
18.83
7,050 18.83 18.83 18.66 0 0 0
18/08/2010
18.83
57,000 19.17 19.17 18.32 0 0 0
17/08/2010
19.17
57,260 19.17 19.17 18.49 0 0 0
16/08/2010
19.17
27,890 18.32 19.17 18.32 0 0 0
13/08/2010
18.32
32,070 17.46 18.32 16.67 180 0 0.0
12/08/2010
17.46
71,610 18.32 18.32 17.46 60 0 0.0
11/08/2010
18.32
23,550 18.32 18.49 17.80 130 0 0.0
10/08/2010
18.32
46,960 19.17 19.17 18.32 3,040 0 0.2
09/08/2010
19.17
29,930 19.69 19.69 18.83 0 0 0
06/08/2010
19.69
15,320 19.69 19.69 19.34 0 0 0
05/08/2010
19.69
21,590 19.69 20.03 19.34 300 0 0.0
04/08/2010
19.69
24,370 19.86 19.86 19.17 0 0 0
03/08/2010
19.86
17,530 19.86 20.03 19.69 500 0 0.0
02/08/2010
19.86
55,060 19.52 20.03 19.00 0 40 -0.0
30/07/2010
19.52
17,700 19.52 19.86 19.52 0 0 0
29/07/2010
19.52
32,570 19.52 19.86 19.17 20 0 0.0
28/07/2010
19.52
82,190 19.52 19.86 18.83 1,000 0 0.1
27/07/2010
19.52
20,000 19.86 19.86 19.52 1,600 0 0.1
26/07/2010
19.86
122,470 20.03 20.03 19.17 0 1,970 -0.1
23/07/2010
20.03
27,010 20.03 20.20 19.86 20 0 0.0
22/07/2010
20.03
27,230 20.20 20.37 20.03 160 0 0.0
21/07/2010
20.20
30,550 20.54 20.54 20.20 1,340 0 0.1
20/07/2010
20.54
47,900 20.37 20.54 20.37 110 0 0.0
19/07/2010
20.37
35,290 20.71 20.71 20.37 10 0 0.0
16/07/2010
20.71
170,040 21.06 21.23 20.54 580 0 0.0
15/07/2010
21.06
106,690 21.23 21.23 20.54 0 0 0
14/07/2010
21.23
134,750 21.23 21.74 20.71 6,010 0 0.4
13/07/2010
21.23
122,420 20.71 21.40 20.20 0 0 0
12/07/2010
20.71
126,530 20.54 20.88 20.03 2,370 120 0.1
09/07/2010
20.54
95,180 20.37 20.71 20.20 11,970 0 0.7
08/07/2010
20.37
135,550 20.37 21.06 20.20 0 19,900 -1.2
07/07/2010
20.37
118,910 20.88 21.40 20.37 8,290 0 0.5
06/07/2010
20.88
133,290 21.06 21.06 20.37 15,010 380 0.9
05/07/2010
21.06
55,220 21.40 21.40 21.06 0 15,000 -0.9
02/07/2010
21.40
190,610 21.06 21.40 20.88 0 0 0
01/07/2010
21.06
199,400 21.40 21.57 20.88 460 0 0.0
30/06/2010
21.40
141,380 21.57 21.57 20.88 1,890 0 0.1
29/06/2010
21.57
158,460 21.57 21.91 21.40 200 1,000 -0.1
28/06/2010
21.57
155,980 21.74 21.91 21.57 30 0 0.0
25/06/2010
21.74
83,290 21.91 21.91 21.23 1,930 0 0.1
24/06/2010
21.91
67,540 21.91 22.08 21.74 1,840 0 0.1
23/06/2010
21.91
92,520 21.74 21.91 21.57 1,110 0 0.1
22/06/2010
21.74
118,450 21.91 21.91 21.57 1,000 4,000 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |