CTCP Xây dựng Số 5 (sc5)

17.20
0.10
(0.58%)
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
(2024-08-20) 		0.10 0.58% 4,700 -1,000 -0.0
17
17.90
17.20
2 tháng
(2024-07-22) 		-0.83 -4.59% 26,400 -700 -0.0
16.70
18.52
17.20
3 tháng
(2024-06-21) 		-1.81 -9.52% 72,000 -30,876 -0.6
16.70
19.11
17.20
6 tháng
(2024-03-25) 		-2.01 -10.45% 224,400 -93,851 -1.8
16.70
21.07
17.20
12 tháng
(2023-09-25) 		-1.35 -7.28% 409,400 -156,551 -3.0
16.70
21.42
17.20
24 tháng
(2022-09-30) 		-0.23 -1.33% 901,900 -278,289 -5.9
14.96
27.03
17.20
36 tháng
(2021-10-05) 		-0.44 -2.49% 1,380,000 -288,810 -6.0
14.96
27.03
17.20
60 tháng
(2019-10-16) 		1.42 9% 2,148,710 -316,580 -6.5
12.55
27.03
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2008
16.00
 4,060 15.88 16.00 16.00 0 0 0
03/04/2008
15.88
 3,280 15.76 15.88 15.88 0 0 0
02/04/2008
15.76
 10 15.64 15.76 15.76 0 0 0
01/04/2008
15.64
 1,510 15.53 15.64 15.64 0 0 0
31/03/2008
15.53
 102,550 15.41 15.53 15.29 11,530 89,420 0
28/03/2008
15.41
 28,460 15.29 15.41 15.41 10,430 2,000 0
27/03/2008
15.29
 186,400 15.17 15.29 15.05 35,200 11,560 0
26/03/2008
15.17
 25,320 15.88 15.88 15.17 1,610 0 0
25/03/2008
15.88
 3,630 16.71 16.71 15.88 2,030 2,290 0
24/03/2008
16.71
 1,110 17.54 17.54 16.71 250 650 0
21/03/2008
17.54
 1,780 18.37 18.37 17.54 10 0 0
20/03/2008
18.37
 4,440 19.32 19.32 18.37 10 0 0
19/03/2008
19.32
 143,720 20.27 20.27 19.32 3,000 13,600 0
18/03/2008
20.27
 2,780 21.22 21.22 20.27 200 0 0
17/03/2008
21.22
 22,490 22.28 22.28 21.22 100 0 0
14/03/2008
22.28
 114,790 22.87 22.87 21.81 20,000 1,860 0
13/03/2008
22.87
 68,140 23.23 23.70 22.40 1,200 7,100 0
12/03/2008
23.23
 81,150 23.70 24.65 22.76 3,300 0 0
11/03/2008
23.70
 68,640 24.89 24.89 23.70 3,230 500 0
10/03/2008
24.89
 133,280 26.07 27.26 24.89 14,500 12,270 0
07/03/2008
26.07
 275,950 24.89 26.07 24.89 4,200 70,120 0
06/03/2008
24.89
 184,990 23.70 24.89 24.89 1,000 170 0
05/03/2008
23.70
 2,570 24.89 24.89 23.70 10 0 0
04/03/2008
24.89
 690 26.07 26.07 24.89 300 0 0
03/03/2008
26.07
 5,990 27.26 27.26 26.07 500 0 0
29/02/2008
27.26
 10,840 28.68 28.68 27.26 600 0 0
28/02/2008
28.68
 68,000 30.10 30.10 28.68 700 6,520 0
27/02/2008
30.10
 58,700 31.53 31.53 30.10 2,700 0 0
26/02/2008
31.53
 56,270 32.95 32.95 31.53 2,150 100 0
25/02/2008
32.95
 70,060 31.53 32.95 32.47 1,100 6,000 0
22/02/2008
31.53
 77,790 32.95 32.95 31.53 6,030 0 0
21/02/2008
32.95
 10,710 34.61 34.61 32.95 310 0 0
20/02/2008
34.61
 112,780 36.27 36.27 34.61 1,000 5,250 0
19/02/2008
36.27
 54,770 36.27 36.50 36.03 2,790 300 0
18/02/2008
36.27
 127,060 37.93 37.93 36.03 10,600 3,270 0
15/02/2008
37.93
 60,590 38.16 38.16 37.45 210 9,130 0
14/02/2008
38.16
 62,550 37.69 38.64 37.93 30,000 5,000 0
13/02/2008
37.69
 62,000 38.87 38.87 37.69 100 3,000 0
12/02/2008
38.87
 34,480 40.77 40.77 38.87 480 4,300 0
01/02/2008
40.77
 94,830 39.82 41.01 40.06 8,700 0 0
31/01/2008
39.82
 130,090 38.64 39.82 37.93 15,490 300 0
30/01/2008
38.64
 81,540 36.98 38.64 38.64 700 200 0
29/01/2008
36.98
 102,150 35.32 36.98 35.32 6,310 6,500 0
28/01/2008
35.32
 30,710 35.56 35.56 35.08 1,110 0 0
25/01/2008
35.56
 64,820 35.56 36.03 34.61 1,000 300 0
24/01/2008
35.56
 106,120 36.03 36.74 35.56 0 0 0
23/01/2008
36.03
 116,680 37.69 37.69 36.03 20,760 6,750 0
22/01/2008
37.69
 66,030 38.64 38.64 37.45 0 0 0
21/01/2008
38.64
 93,710 39.11 39.35 38.64 1,800 4,250 0
18/01/2008
39.11
 44,130 37.93 39.35 37.45 5,580 0 0
17/01/2008
37.93
 91,190 38.64 39.11 37.22 0 0 0
16/01/2008
38.64
 139,920 36.98 38.64 38.40 0 78,000 0
15/01/2008
36.98
 95,990 38.64 38.64 36.74 10,370 0 0
14/01/2008
38.64
 73,010 39.82 40.06 38.64 21,950 0 0
11/01/2008
39.82
 76,270 39.59 40.30 39.11 10,600 0 0
10/01/2008
39.59
 98,610 40.53 40.53 38.87 10,500 3,000 0
09/01/2008
40.53
 58,360 41.25 41.25 40.53 17,760 0 0
08/01/2008
41.25
 53,200 40.77 41.96 41.25 500 1,890 0
07/01/2008
40.77
 53,550 41.48 41.48 39.82 200 0 0
04/01/2008
41.48
 45,910 41.96 41.96 41.48 0 500 0
03/01/2008
41.96
 38,990 42.67 42.67 41.72 0 12,390 0
02/01/2008
42.67
 29,850 42.67 43.38 42.67 600 0 0
28/12/2007
42.67
 63,000 42.43 42.67 42.43 15,000 100 0
27/12/2007
42.43
 77,300 42.90 43.14 42.43 6,700 2,400 0
26/12/2007
42.90
 78,380 42.19 42.90 42.19 0 0 0
25/12/2007
42.19
 55,660 42.90 42.90 41.72 11,400 0 0
24/12/2007
42.90
 80,700 43.62 43.62 42.67 2,300 0 0
21/12/2007
43.62
 82,260 42.90 43.85 42.67 8,200 0 0
20/12/2007
42.90
 230,990 42.19 44.09 42.19 5,060 0 0
19/12/2007
42.19
 48,580 40.30 42.19 42.19 0 0 0
18/12/2007
40.30
 222,860 41.72 41.72 39.82 9,200 90 0
17/12/2007
41.72
 278,070 43.85 43.85 41.72 19,570 4,280 0
14/12/2007
43.85
 89,880 44.56 44.56 43.85 100 1,300 0
13/12/2007
44.56
 122,680 45.51 45.51 44.56 60,400 0 0
12/12/2007
45.51
 130,440 45.04 46.46 44.56 26,620 500 0
11/12/2007
45.04
 272,030 46.46 46.46 44.56 27,770 0 0
10/12/2007
46.46
 132,200 48.12 48.12 46.22 11,140 500 0
07/12/2007
48.12
 126,950 48.36 48.36 47.88 0 0 0
06/12/2007
48.36
 82,150 48.59 48.59 48.36 19,790 0 0
05/12/2007
48.59
 89,100 49.07 49.07 48.59 25,200 0 0
04/12/2007
49.07
 123,690 49.07 49.54 49.07 13,500 0 0
03/12/2007
49.07
 102,960 49.07 49.30 48.83 11,780 0 0
30/11/2007
49.07
 42,320 49.54 49.54 49.07 2,300 0 0
29/11/2007
49.54
 75,880 49.54 50.02 49.30 0 0 0
28/11/2007
49.54
 125,810 48.83 49.54 48.83 3,000 0 0
27/11/2007
48.83
 202,790 49.30 50.02 48.83 27,700 0 0
26/11/2007
49.30
 197,140 48.36 49.54 48.83 0 0 0
23/11/2007
48.36
 133,090 49.07 49.07 48.12 4,180 0 0
22/11/2007
49.07
 73,380 49.07 49.78 49.07 0 0 0
21/11/2007
49.07
 92,000 49.30 49.30 48.36 0 0 0
20/11/2007
49.30
 154,120 50.02 50.02 49.30 0 0 0
19/11/2007
50.02
 95,140 50.25 50.73 49.78 0 0 0
16/11/2007
50.25
 105,200 50.49 50.49 50.02 0 0 0
15/11/2007
50.49
 143,400 51.67 51.67 49.54 0 0 0
14/11/2007
51.67
 190,580 49.54 51.91 50.49 0 0 0
13/11/2007
49.54
 135,850 51.91 51.91 49.54 0 0 0
12/11/2007
51.91
 106,590 53.81 53.81 51.44 500 1,000 0
09/11/2007
53.81
 449,940 51.44 53.81 52.15 2,070 200 0
08/11/2007
51.44
 157,790 49.07 51.44 50.73 0 0 0
07/11/2007
49.07
 335,550 51.20 51.20 49.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |