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)
06/05/2009
6.61
 3,900 6.76 6.76 6.61 0 0 0
05/05/2009
6.76
 43,600 6.66 7.11 6.76 5,400 6,000 0
04/05/2009
6.66
 24,700 6.35 6.66 6.61 4,000 0 0
29/04/2009
6.35
 6,500 6.35 6.35 6.10 300 0 0
28/04/2009
6.35
 8,400 6.25 6.35 6.30 0 1,500 0
27/04/2009
6.25
 2,400 6.50 6.50 6.25 200 0 0
24/04/2009
6.50
 1,200 6.55 6.55 6.45 0 0 0
23/04/2009
6.55
 6,400 6.45 6.61 6.45 5,000 0 0
22/04/2009
6.45
 7,500 6.35 6.45 6.35 0 0 0
21/04/2009
6.35
 27,200 6.15 6.35 5.79 1,900 0 0
20/04/2009
6.15
 12,600 6.61 6.61 6.15 0 0 0
17/04/2009
6.61
 16,300 7.01 7.01 6.61 900 0 0
16/04/2009
7.01
 26,900 7.32 7.62 6.91 7,800 0 0
15/04/2009
7.32
 14,400 7.93 7.93 7.32 3,200 0 0
14/04/2009
7.93
 25,000 7.57 8.08 7.57 3,600 0 0
13/04/2009
7.57
 37,900 7.16 7.57 7.47 100 0 0
10/04/2009
7.16
 67,500 6.55 7.16 6.86 13,000 0 0
09/04/2009
6.55
 16,700 6.45 6.91 6.45 7,900 0 0
08/04/2009
6.45
 19,000 7.01 7.01 6.45 1,000 0 0
07/04/2009
7.01
 34,000 6.71 7.06 6.61 2,000 0 0
03/04/2009
6.71
 38,100 6.30 6.71 6.35 4,600 0 0
02/04/2009
6.30
 9,200 6.35 6.50 6.25 2,200 0 0
01/04/2009
6.35
 22,600 6.25 6.35 6.20 9,800 0 0
31/03/2009
6.25
 5,600 6.15 6.25 6.00 3,100 0 0
30/03/2009
6.15
 8,300 6.30 6.30 6.05 2,200 0 0
27/03/2009
6.30
 32,200 6.20 6.35 6.15 16,600 0 0
26/03/2009
6.20
 16,500 6.15 6.30 6.10 3,300 0 0
25/03/2009
6.15
 13,300 6.05 6.15 6.00 5,500 0 0
24/03/2009
6.05
 11,800 5.89 6.20 6.00 0 0 0
23/03/2009
5.89
 4,300 5.94 6.00 5.84 0 0 0
20/03/2009
5.94
 6,500 5.94 6.10 5.94 2,000 0 0
19/03/2009
5.94
 6,600 6.45 6.45 5.94 2,000 0 0
18/03/2009
6.45
 41,900 6.15 6.45 6.20 700 0 0
17/03/2009
6.15
 17,900 5.89 6.15 5.94 3,300 0 0
16/03/2009
5.89
 100 5.79 5.89 5.89 0 0 0
13/03/2009
5.79
 3,100 5.74 5.79 5.74 1,600 0 0
12/03/2009
5.74
 2,200 6.00 6.10 5.74 0 0 0
11/03/2009
6.00
 12,600 5.84 6.30 5.89 2,300 700 0
10/03/2009
5.84
 5,100 5.89 5.89 5.84 0 0 0
09/03/2009
5.89
 4,600 5.89 5.94 5.89 0 0 0
06/03/2009
5.89
 600 6.00 6.00 5.89 0 0 0
05/03/2009
6.00
 1,800 5.94 6.10 6.00 0 0 0
04/03/2009: Cổ tức tiền mặt tỉ lệ: 14%
04/03/2009
5.94
 5,300 5.89 6.00 5.89 0 0 0
03/03/2009
5.89
 26,200 5.89 5.89 5.71 200 6,500 0
02/03/2009
5.89
 28,300 5.94 6.03 5.89 0 800 0
27/02/2009
5.94
 27,400 5.85 5.98 5.85 700 2,100 0
26/02/2009
5.85
 15,100 5.71 6.03 5.80 0 0 0
25/02/2009
5.71
 30,600 5.30 5.71 5.62 0 0 0
24/02/2009
5.30
 6,200 5.44 5.44 5.30 0 0 0
23/02/2009
5.44
 6,300 5.49 5.62 5.35 0 0 0
20/02/2009
5.49
 8,500 5.44 5.62 5.40 0 0 0
19/02/2009
5.44
 18,600 5.44 5.67 5.44 0 0 0
18/02/2009
5.44
 7,300 5.40 5.44 5.40 0 0 0
17/02/2009
5.40
 9,400 5.49 5.49 5.40 0 0 0
16/02/2009
5.49
 4,700 5.49 5.53 5.49 0 0 0
13/02/2009
5.49
 3,600 5.53 5.58 5.44 1,000 0 0
12/02/2009
5.53
 9,600 5.53 5.62 5.44 0 0 0
11/02/2009
5.53
 7,500 5.44 5.67 5.40 0 0 0
10/02/2009
5.44
 2,700 5.80 5.80 5.44 0 0 0
09/02/2009
5.80
 4,400 5.49 5.80 5.62 0 0 0
06/02/2009
5.49
 5,200 5.40 5.49 5.35 0 0 0
05/02/2009
5.40
 9,500 5.44 5.44 5.35 0 0 0
04/02/2009
5.44
 4,700 5.44 5.49 5.44 0 0 0
03/02/2009
5.44
 3,100 5.58 5.58 5.35 0 0 0
02/02/2009
5.58
 1,100 5.49 5.67 5.49 0 0 0
23/01/2009
5.49
 100 5.44 5.49 5.49 0 0 0
22/01/2009
5.44
 4,600 5.71 5.71 5.35 0 0 0
21/01/2009
5.71
 200 5.35 5.71 5.71 0 0 0
20/01/2009
5.35
 2,000 5.49 5.49 5.35 0 0 0
19/01/2009
5.49
 5,800 5.53 5.53 5.44 0 0 0
16/01/2009
5.53
 3,500 5.53 5.62 5.49 0 0 0
15/01/2009
5.53
 4,500 5.62 5.62 5.30 0 0 0
14/01/2009
5.62
 2,600 5.58 5.62 5.58 0 0 0
13/01/2009
5.58
 14,600 5.71 5.71 5.49 2,100 0 0
12/01/2009
5.71
 17,400 5.76 5.76 5.49 4,500 0 0
09/01/2009
5.76
 6,800 5.76 5.80 5.71 100 0 0
08/01/2009
5.76
 10,200 5.80 5.85 5.62 2,600 0 0
07/01/2009
5.80
 6,300 5.71 5.98 5.80 2,500 0 0
06/01/2009
5.71
 16,700 5.53 5.71 5.40 1,000 0 0
05/01/2009
5.53
 26,700 5.62 5.67 5.30 1,000 0 0
02/01/2009
5.62
 4,300 5.71 5.89 5.44 600 0 0
31/12/2008
5.71
 12,800 5.62 5.89 5.71 1,200 0 0
30/12/2008
5.62
 27,100 5.26 5.62 5.40 3,800 0 0
29/12/2008
5.26
 3,400 5.40 5.40 5.26 1,000 0 0
26/12/2008
5.40
 2,500 5.26 5.40 5.30 0 0 0
25/12/2008
5.26
 400 5.21 5.49 5.26 0 0 0
24/12/2008
5.21
 3,000 5.21 5.26 5.21 1,000 0 0
23/12/2008
5.21
 7,600 5.44 5.44 5.21 1,000 0 0
22/12/2008
5.44
 3,100 5.58 5.58 5.44 0 0 0
19/12/2008
5.58
 8,400 5.58 5.67 5.49 1,100 0 0
18/12/2008
5.58
 1,900 5.53 5.58 5.53 900 0 0
17/12/2008
5.53
 11,700 5.53 5.53 5.49 4,100 0 0
16/12/2008
5.53
 3,900 5.89 5.89 5.44 3,300 0 0
15/12/2008
5.89
 13,200 5.58 5.89 5.80 2,900 0 0
12/12/2008
5.58
 10,800 5.21 5.58 5.49 7,700 0 0
11/12/2008
5.21
 8,500 5.12 5.30 5.12 2,600 0 0
10/12/2008
5.12
 5,200 5.26 5.26 4.94 2,300 0 0
09/12/2008
5.26
 7,000 4.99 5.35 5.03 2,700 0 0
08/12/2008
4.99
 4,600 5.35 5.44 4.90 1,300 0 0
05/12/2008
5.35
 10,100 5.58 5.58 5.21 300 0 0

Chính sách bảo mật | Điều khoản sử dụng |