CTCP Xây dựng Số 5 (sc5)

14.40
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
(2026-09-04) 		-2.65 -15.92% 1,100 0 0
14
16.65
14.40
2 tháng
(2026-08-05) 		-0.05 -0.36% 10,100 0 0
14
18.20
14.40
3 tháng
(2026-07-06) 		-1.20 -7.89% 23,000 0 0
14
18.20
14.40
6 tháng
(2026-04-07) 		-1.10 -7.28% 126,600 0 0
14
18.20
14.40
12 tháng
(2025-10-09) 		-2.25 -13.85% 288,500 0 0
14
18.20
14.40
24 tháng
(2024-10-14) 		-4 -22.22% 945,800 0 0
14
22.95
14.40
36 tháng
(2023-10-20) 		-4.83 -25.65% 1,359,100 0 0
14
22.95
14.40
60 tháng
(2021-11-01) 		-7.10 -33.65% 2,360,200 0 0
14
27.03
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2010
14.24
 48,060 13.90 14.55 13.90 0 0 0
14/10/2010
14.07
 16,340 14.21 14.24 14.07 0 0 0
13/10/2010
14.07
 9,720 13.87 14.55 13.76 0 0 0
12/10/2010
14.00
 48,460 14.45 14.69 13.87 0 0 0
11/10/2010
14.55
 12,380 15.03 15.03 14.41 0 0 0
08/10/2010
14.65
 51,210 14.72 15.06 14.62 0 0 0
07/10/2010
14.89
 28,940 15.06 15.37 14.89 0 0 0
06/10/2010
15.24
 31,870 14.76 15.24 14.76 0 0 0
05/10/2010
14.76
 61,740 14.82 14.82 14.41 0 0 0
04/10/2010
14.82
 99,670 15.24 15.58 14.82 0 0 0
01/10/2010
15.58
 59,660 16.23 16.23 15.58 0 0 0
30/09/2010
15.68
 71,730 15.92 16.02 15.48 0 0 0
29/09/2010
15.92
 97,830 16.81 16.81 15.92 0 0 0
28/09/2010
16.50
 49,650 16.91 16.91 16.40 0 0 0
27/09/2010
16.50
 54,290 17.12 17.12 16.16 0 0 0
24/09/2010
16.95
 61,620 17.29 17.29 16.81 0 0 0
23/09/2010
17.29
 349,640 17.29 17.29 16.95 0 0 0
22/09/2010
16.60
 155,220 15.75 16.60 15.75 0 0 0
21/09/2010
15.82
 29,700 15.89 15.89 15.41 0 0 0
20/09/2010
15.89
 15,850 16.50 16.50 15.89 0 0 0
17/09/2010
15.89
 41,390 15.75 15.89 15.58 0 0 0
16/09/2010
15.58
 18,800 15.85 15.85 15.41 0 0 0
15/09/2010
15.75
 5,240 15.75 16.02 15.58 0 0 0
14/09/2010
16.06
 8,000 15.82 16.06 15.75 0 0 0
13/09/2010
15.78
 9,580 15.78 16.09 15.75 0 0 0
10/09/2010
16.33
 39,900 16.26 16.43 16.26 0 0 0
09/09/2010
16.88
 26,000 16.78 16.88 16.40 0 0 0
08/09/2010
16.40
 31,350 16.78 16.78 16.09 0 0 0
07/09/2010
16.78
 49,080 16.78 17.46 16.78 0 0 0
06/09/2010
17.12
 32,820 16.43 17.12 16.43 0 0 0
01/09/2010
16.43
 29,550 16.54 16.54 15.92 0 0 0
31/08/2010
15.75
 72,440 15.37 16.13 15.37 0 0 0
30/08/2010
15.37
 30,520 15.37 15.37 15.37 0 0 0
27/08/2010
14.65
 44,350 14.79 14.79 14.65 0 0 0
26/08/2010
15.41
 25,880 15.48 16.09 15.17 0 0 0
25/08/2010
15.95
 9,300 16.02 16.02 15.95 0 0 0
24/08/2010
16.78
 13,150 16.95 17.29 16.78 0 0 0
23/08/2010
17.63
 9,780 18.15 18.15 17.63 0 0 0
20/08/2010
18.49
 34,090 18.32 18.49 17.97 0 0 0
19/08/2010
18.83
 7,050 18.66 18.83 18.66 0 0 0
18/08/2010
18.83
 57,000 18.49 19.00 18.32 0 0 0
17/08/2010
19.17
 57,260 18.83 19.17 18.49 0 0 0
16/08/2010
19.17
 27,890 18.66 19.17 18.32 0 0 0
13/08/2010
18.32
 32,070 16.67 18.32 16.67 0 0 0
12/08/2010
17.46
 71,610 18.15 18.15 17.46 0 0 0
11/08/2010
18.32
 23,550 17.80 18.49 17.80 0 0 0
10/08/2010
18.32
 46,960 18.66 18.83 18.32 0 0 0
09/08/2010
19.17
 29,930 19.17 19.52 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 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 0 0 0
02/08/2010
19.86
 55,060 19.00 20.03 19.00 0 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 19.17 19.86 19.17 0 0 0
28/07/2010
19.52
 82,190 19.86 19.86 18.83 0 0 0
27/07/2010
19.52
 20,000 19.86 19.86 19.52 0 0 0
26/07/2010
19.86
 122,470 20.03 20.03 19.17 0 0 0
23/07/2010
20.03
 27,010 20.03 20.20 19.86 0 0 0
22/07/2010
20.03
 27,230 20.03 20.37 20.03 0 0 0
21/07/2010
20.20
 30,550 20.54 20.54 20.20 0 0 0
20/07/2010
20.54
 47,900 20.54 20.54 20.37 0 0 0
19/07/2010
20.37
 35,290 20.54 20.71 20.37 0 0 0
16/07/2010
20.71
 170,040 20.71 21.23 20.54 0 0 0
15/07/2010
21.06
 106,690 20.71 21.23 20.54 0 0 0
14/07/2010
21.23
 134,750 20.88 21.74 20.71 0 0 0
13/07/2010
21.23
 122,420 21.06 21.40 20.20 0 0 0
12/07/2010
20.71
 126,530 20.03 20.88 20.03 0 0 0
09/07/2010
20.54
 95,180 20.20 20.71 20.20 0 0 0
08/07/2010
20.37
 135,550 20.37 21.06 20.20 0 0 0
07/07/2010
20.37
 118,910 21.40 21.40 20.37 0 0 0
06/07/2010
20.88
 133,290 20.88 21.06 20.37 0 0 0
05/07/2010
21.06
 55,220 21.23 21.23 21.06 0 0 0
02/07/2010
21.40
 190,610 21.06 21.40 20.88 0 0 0
01/07/2010
21.06
 199,400 20.88 21.57 20.88 0 0 0
30/06/2010
21.40
 141,380 20.88 21.57 20.88 0 0 0
29/06/2010
21.57
 158,460 21.40 21.91 21.40 0 0 0
28/06/2010
21.57
 155,980 21.91 21.91 21.57 0 0 0
25/06/2010
21.74
 83,290 21.23 21.91 21.23 0 0 0
24/06/2010
21.91
 67,540 21.91 22.08 21.74 0 0 0
23/06/2010
21.91
 92,520 21.57 21.91 21.57 0 0 0
22/06/2010
21.74
 118,450 21.57 21.91 21.57 0 0 0
21/06/2010
21.91
 92,690 21.57 22.08 21.57 0 0 0
18/06/2010
21.91
 69,990 21.91 22.08 21.74 0 0 0
17/06/2010
21.91
 109,940 22.43 22.43 21.91 0 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 22.43 22.43 21.91 0 0 0
15/06/2010
21.63
 134,140 21.63 21.63 21.17 0 0 0
14/06/2010
21.63
 132,890 21.78 21.94 21.63 0 0 0
11/06/2010
21.78
 119,800 21.78 21.94 21.63 0 0 0
10/06/2010
21.48
 53,410 21.02 21.48 21.02 0 0 0
09/06/2010
21.48
 156,020 21.48 21.48 21.32 0 0 0
08/06/2010
21.17
 165,880 20.86 21.32 20.86 0 0 0
07/06/2010
21.02
 201,400 21.32 21.94 21.02 0 0 0
04/06/2010
22.09
 135,290 22.25 22.40 21.78 0 0 0
03/06/2010
22.40
 212,720 22.55 22.86 22.40 0 0 0
02/06/2010
22.25
 345,670 21.02 22.25 21.02 0 0 0
01/06/2010
21.32
 166,750 21.02 21.32 20.86 0 0 0
31/05/2010
21.02
 68,110 21.17 21.78 21.02 0 0 0
28/05/2010
21.78
 309,100 21.32 21.78 20.86 0 0 0
27/05/2010
20.86
 90,960 20.40 21.02 20.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc