CTCP Xây dựng Số 5 (sc5)

19
-1
(-5%)
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 0% 38,000 -300 -0.0
18.50
22.80
19
2 tháng
(2024-09-23) 		2.60 15.85% 72,100 -3,300 -0.1
16.40
22.80
19
3 tháng
(2024-08-23) 		1.90 11.11% 79,300 -3,200 -0.1
16.40
22.80
19
6 tháng
(2024-05-27) 		-2.07 -9.84% 160,100 -40,700 -0.8
16.40
22.80
19
12 tháng
(2023-11-27) 		0.28 1.52% 418,200 -132,400 -2.5
16.40
22.80
19
24 tháng
(2022-12-02) 		2.78 17.14% 951,500 -273,338 -5.1
14.96
27.03
19
36 tháng
(2021-12-07) 		-0.48 -2.44% 1,321,500 -286,659 -6.0
14.96
27.03
19
60 tháng
(2019-12-18) 		1.14 6.38% 2,188,460 -323,729 -6.7
12.55
27.03
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2023
18.64
 6,700 17.43 18.64 18.64 0 0 0
07/09/2023
17.43
 700 18.69 19.53 17.43 0 0 0
06/09/2023
18.69
 800 19.58 20.23 18.64 0 0 0
05/09/2023
19.58
 800 19.62 20.88 19.58 0 0 0
31/08/2023
19.62
 5,700 18.64 19.95 18.64 0 0 0
30/08/2023
18.64
 0 18.64 18.64 18.64 0 0 0
29/08/2023
18.64
 0 18.64 18.64 18.64 0 0 0
28/08/2023
18.64
 0 18.64 18.64 18.64 0 0 0
25/08/2023
18.64
 1,000 18.64 18.64 18.64 0 0 0
24/08/2023
18.64
 12,700 17.71 18.64 17.71 0 0 0
23/08/2023
17.71
 10,500 18.74 18.74 17.71 0 10,000 -0.2
22/08/2023
18.74
 100 20.00 20.00 18.74 0 0 0
21/08/2023
20.00
 3,300 18.74 20.00 18.74 0 0 0
18/08/2023
18.74
 0 18.74 18.74 18.74 0 0 0
17/08/2023
18.74
 0 18.74 18.74 18.74 0 0 0
16/08/2023
18.74
 1,000 18.64 18.74 18.64 0 400 -0.0
15/08/2023
18.64
 1,800 18.27 18.64 18.27 0 0 0
14/08/2023
18.27
 8,400 17.57 18.64 18.27 0 0 0
11/08/2023
17.57
 0 17.57 17.57 17.57 0 0 0
10/08/2023
17.57
 500 18.55 18.55 17.57 0 0 0
09/08/2023
18.55
 0 18.55 18.55 18.55 0 0 0
08/08/2023
18.55
 0 18.55 18.55 18.55 0 0 0
07/08/2023
18.55
 2,600 17.62 18.60 16.83 0 0 0
04/08/2023
17.62
 0 17.62 17.62 17.62 0 0 0
03/08/2023
17.62
 100 17.71 17.71 17.62 0 0 0
02/08/2023
17.71
 600 17.25 17.71 17.71 0 0 0
01/08/2023
17.25
 84,500 18.13 19.39 17.25 0 0 0
31/07/2023
18.13
 2,300 18.18 18.18 18.13 0 0 0
28/07/2023
18.18
 600 17.20 18.18 17.20 0 0 0
27/07/2023
17.20
 13,800 17.71 17.71 17.15 0 0 0
26/07/2023
17.71
 0 17.71 17.71 17.71 0 0 0
25/07/2023
17.71
 0 17.71 17.71 17.71 0 0 0
24/07/2023
17.71
 1,300 18.18 18.18 17.71 0 0 0
21/07/2023
18.18
 600 18.18 18.18 17.71 0 0 0
20/07/2023
18.18
 4,400 18.13 18.60 18.18 0 0 0
19/07/2023
18.13
 1,600 18.27 18.27 17.71 0 0 0
18/07/2023
18.27
 7,000 18.22 18.46 18.27 0 0 0
17/07/2023
18.22
 1,200 18.13 18.22 18.13 0 0 0
14/07/2023
18.13
 15,500 18.46 18.64 17.57 0 3,600 -0.1
13/07/2023
18.46
 17,400 18.27 18.64 18.32 0 16,800 -0.3
12/07/2023
18.27
 4,300 18.13 19.39 18.27 0 17,600 -0.3
11/07/2023
18.13
 26,800 16.97 18.13 17.71 0 0 0
10/07/2023
16.97
 9,300 16.78 17.53 16.78 0 0 0
07/07/2023
16.78
 0 16.78 16.78 16.78 0 0 0
06/07/2023
16.78
 5,300 17.25 17.25 16.17 0 0 0
05/07/2023
17.25
 5,100 15.85 17.25 16.69 0 0 0
04/07/2023
15.85
 2,200 16.13 16.17 15.85 0 0 0
03/07/2023
16.13
 2,900 16.13 16.13 15.71 0 0 0
30/06/2023
16.13
 700 16.17 16.17 16.08 0 0 0
29/06/2023
16.17
 1,100 15.80 16.17 15.94 0 0 0
28/06/2023
15.80
 300 15.89 15.89 15.75 0 0 0
27/06/2023
15.89
 2,100 15.94 15.94 15.71 0 0 0
26/06/2023
15.94
 3,700 16.22 16.22 15.85 0 0 0
23/06/2023
16.22
 600 15.94 16.22 15.66 100 0 0.0
22/06/2023
15.94
 3,400 15.75 16.50 15.85 0 0 0
21/06/2023
15.75
 1,400 16.27 16.27 15.66 0 0 0
20/06/2023
16.27
 5,800 15.57 16.27 15.29 300 4,500 -0.1
19/06/2023
15.57
 2,700 15.85 15.85 15.52 0 0 0
16/06/2023
15.85
 6,800 16.45 16.45 15.85 0 0 0
15/06/2023
16.45
 400 16.64 16.64 15.94 0 0 0
14/06/2023
16.64
 14,800 16.31 16.64 15.75 0 13,200 -0.2
13/06/2023
16.31
 20,900 16.78 16.78 16.22 200 13,800 -0.2
12/06/2023
16.78
 9,100 16.92 16.92 16.78 0 9,000 -0.2
09/06/2023
16.92
 8,300 17.57 17.57 16.78 0 8,000 -0.1
08/06/2023
17.57
 4,000 18.50 18.50 17.43 0 700 -0.0
07/06/2023
18.50
 7,900 17.43 18.50 16.78 0 4,100 -0.1
06/06/2023
17.43
 3,200 18.55 19.34 17.43 0 2,800 -0.1
05/06/2023
18.55
 1,400 18.92 18.92 18.55 0 0 0
02/06/2023
18.92
 0 18.92 18.92 18.92 0 0 0
01/06/2023
18.92
 2,100 17.85 18.92 18.64 0 0 0
31/05/2023
17.85
 200 17.90 17.90 17.85 0 0 0
30/05/2023
17.90
 0 17.90 17.90 17.90 0 0 0
29/05/2023
17.90
 0 17.90 17.90 17.90 0 0 0
26/05/2023
17.90
 300 18.97 18.97 17.90 0 0 0
25/05/2023
18.97
 100 19.02 19.02 18.97 0 0 0
24/05/2023
19.02
 0 19.02 19.02 19.02 0 0 0
23/05/2023
19.02
 4,500 19.11 19.11 17.90 0 0 0
22/05/2023
19.11
 200 18.36 19.16 19.11 0 0 0
19/05/2023
18.36
 0 18.36 18.36 18.36 200 0 0.0
18/05/2023
18.36
 0 18.36 18.36 18.36 0 0 0
17/05/2023
18.36
 200 19.67 19.67 18.36 0 0 0
16/05/2023
19.67
 0 19.67 19.67 19.67 0 0 0
15/05/2023
19.67
 200 18.74 19.67 18.13 0 0 0
12/05/2023
18.74
 300 18.74 18.74 18.74 300 0 0.0
11/05/2023
18.74
 2,900 19.53 20.46 18.64 0 0 0
10/05/2023
19.53
 600 20.46 20.46 19.06 100 0 0.0
09/05/2023
20.46
 1,400 19.58 20.46 18.22 0 0 0
08/05/2023
19.58
 200 19.53 19.58 18.60 100 0 0.0
05/05/2023
19.53
 0 19.02 19.53 19.53 0 0 0
04/05/2023
19.02
 200 19.95 19.95 18.78 0 0 0
28/04/2023
19.95
 1,400 18.64 19.95 19.95 0 0 0
27/04/2023
18.64
 1,500 17.57 18.78 17.85 0 0 0
26/04/2023
17.57
 100 16.45 17.57 17.57 0 0 0
25/04/2023
16.45
 0 16.45 16.45 16.45 0 0 0
24/04/2023
16.45
 100 17.53 17.53 16.45 0 0 0
21/04/2023
17.53
 0 17.53 17.53 17.53 0 0 0
20/04/2023
17.53
 0 17.53 17.53 17.53 0 0 0
19/04/2023
17.53
 0 17.53 17.53 17.53 0 86 0
18/04/2023
17.53
 0 17.53 17.53 17.53 0 0 0
17/04/2023
17.53
 100 17.53 17.53 17.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |