CTCP Xây dựng Số 5 (sc5)

14.55
-0.95
(-6.13%)
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
(2026-08-19) 		-2.40 -13.41% 29,000 0 0
14.55
17.90
14.55
2 tháng
(2026-07-20) 		-0.50 -3.12% 38,100 0 0
14.05
18.20
14.55
3 tháng
(2026-06-22) 		0.55 3.68% 80,800 0 0
14.05
18.20
14.55
6 tháng
(2026-03-23) 		0 0% 161,000 0 0
14.05
18.20
14.55
12 tháng
(2025-09-23) 		-0.75 -4.62% 340,100 0 0
14.05
18.20
14.55
24 tháng
(2024-09-30) 		-4.60 -22.89% 979,300 0 0
14.05
22.95
14.55
36 tháng
(2023-10-04) 		-2.21 -12.49% 1,402,400 0 0
14.05
22.95
14.55
60 tháng
(2021-10-14) 		-5.17 -25.02% 2,427,200 -18,002 -1.0
14.05
27.03
14.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
18.47
 100 18.47 18.47 18.47 0 0 0
11/01/2024
18.67
 11,000 18.67 18.67 18.67 0 0 0
10/01/2024
18.67
 10,000 18.67 18.67 18.67 0 0 0
09/01/2024
18.67
 5,900 18.67 18.67 18.67 0 0 0
08/01/2024
18.57
 0 18.57 18.57 18.57 0 0 0
05/01/2024
18.57
 2,100 18.57 18.57 18.57 0 0 0
04/01/2024
18.57
 5,200 18.67 18.67 18.57 0 0 0
03/01/2024
18.67
 2,100 17.49 18.67 17.49 0 0 0
02/01/2024
18.67
 4,200 18.67 18.67 18.67 0 0 0
01/01/2024
18.67
 2,000 18.67 18.67 18.67 0 0 0
29/12/2023
18.67
 2,000 18.67 18.67 18.67 0 0 0
28/12/2023
18.67
 2,000 18.67 18.67 18.67 0 0 0
27/12/2023
18.67
 3,000 18.67 18.67 18.67 0 0 0
26/12/2023
18.67
 1,000 18.67 18.67 18.67 0 0 0
25/12/2023
18.67
 0 18.67 18.67 18.67 0 0 0
22/12/2023
18.67
 500 18.67 18.67 18.67 0 0 0
21/12/2023
18.67
 1,500 18.67 18.67 18.67 0 0 0
20/12/2023
18.67
 100 18.67 18.67 18.67 0 0 0
19/12/2023
18.67
 0 18.67 18.67 18.67 0 0 0
18/12/2023
18.67
 1,500 18.67 18.67 18.67 0 0 0
15/12/2023
18.67
 0 18.67 18.67 18.67 0 0 0
14/12/2023
18.67
 0 18.67 18.67 18.67 0 0 0
13/12/2023
18.67
 500 18.67 18.67 18.67 0 0 0
12/12/2023
19.16
 800 18.67 19.16 18.18 0 0 0
11/12/2023
18.67
 0 18.67 18.67 18.67 0 0 0
08/12/2023
18.67
 0 18.67 18.67 18.67 0 0 0
07/12/2023
18.67
 4,900 18.67 18.67 18.57 0 0 0
06/12/2023
18.67
 2,000 18.67 18.67 18.67 0 0 0
05/12/2023
18.67
 0 18.67 18.67 18.67 0 0 0
04/12/2023
18.67
 100 18.67 18.67 18.67 0 0 0
01/12/2023
18.67
 0 18.67 18.67 18.67 0 0 0
30/11/2023
18.67
 2,000 18.67 18.67 18.67 0 0 0
29/11/2023
18.67
 2,000 18.67 18.67 18.67 0 0 0
28/11/2023
18.67
 8,000 18.67 18.67 18.67 0 0 0
27/11/2023
18.72
 100 18.72 18.72 18.72 0 0 0
24/11/2023
19.16
 0 19.16 19.16 19.16 0 0 0
23/11/2023
19.16
 0 19.16 19.16 19.16 0 0 0
22/11/2023
19.16
 100 19.16 19.16 19.16 0 0 0
21/11/2023
18.67
 0 18.67 18.67 18.67 0 0 0
20/11/2023
18.67
 3,500 18.27 18.67 18.27 0 0 0
17/11/2023
18.27
 0 18.27 18.27 18.27 0 0 0
16/11/2023
18.27
 600 18.27 18.27 18.27 0 0 0
15/11/2023
18.27
 100 18.27 18.27 18.27 0 0 0
14/11/2023
18.27
 900 18.62 18.67 18.27 0 0 0
13/11/2023: Cổ tức tiền mặt tỉ lệ: 10%
13/11/2023
18.22
 0 18.22 18.22 18.22 0 0 0
10/11/2023
18.22
 100 18.22 18.22 18.22 0 0 0
09/11/2023
18.22
 6,900 18.22 18.22 18.22 0 0 0
08/11/2023
18.22
 100 18.22 18.22 18.22 0 0 0
07/11/2023
18.13
 2,000 18.13 18.13 18.13 0 0 0
06/11/2023
18.13
 5,000 18.13 18.13 18.13 0 0 0
03/11/2023
18.13
 0 18.13 18.13 18.13 0 0 0
02/11/2023
18.13
 600 19.44 19.44 18.13 0 0 0
01/11/2023
19.48
 0 19.48 19.48 19.48 0 0 0
31/10/2023
19.48
 300 18.13 19.48 18.13 0 0 0
30/10/2023
19.48
 100 19.48 19.48 19.48 0 0 0
27/10/2023
18.78
 400 18.78 18.78 18.74 0 0 0
26/10/2023
17.81
 5,000 17.81 17.81 17.81 0 0 0
25/10/2023
17.81
 0 17.81 17.81 17.81 0 0 0
24/10/2023
17.81
 6,700 17.71 17.81 17.71 0 0 0
23/10/2023
17.71
 500 17.81 17.81 17.71 0 0 0
20/10/2023
18.83
 300 19.02 19.02 17.90 0 0 0
19/10/2023
17.90
 1,400 17.90 17.90 17.90 0 0 0
18/10/2023
17.90
 600 17.90 17.90 17.90 0 0 0
17/10/2023
17.90
 600 17.90 17.90 17.90 0 0 0
16/10/2023
17.71
 500 17.71 17.71 17.71 0 0 0
13/10/2023
17.71
 0 17.71 17.71 17.71 0 0 0
12/10/2023
17.71
 0 17.71 17.71 17.71 0 0 0
11/10/2023
17.71
 100 17.71 17.71 17.71 0 0 0
10/10/2023
17.99
 0 17.99 17.99 17.99 0 0 0
09/10/2023
17.99
 1,800 17.81 19.48 17.81 0 0 0
06/10/2023
18.97
 300 17.06 18.97 17.06 0 0 0
05/10/2023
18.13
 600 18.32 18.32 18.13 0 0 0
04/10/2023
17.71
 0 17.71 17.71 17.71 0 0 0
03/10/2023
17.71
 900 18.46 18.46 17.71 0 0 0
02/10/2023
18.46
 15,700 17.71 18.46 17.71 0 0 0
29/09/2023
18.32
 0 18.32 18.32 18.32 0 0 0
28/09/2023
18.32
 0 18.32 18.32 18.32 0 0 0
27/09/2023
18.32
 9,400 17.43 18.32 17.43 0 0 0
26/09/2023
17.43
 700 17.71 17.71 17.43 0 0 0
25/09/2023
18.55
 1,100 18.60 18.60 18.55 0 0 0
22/09/2023
18.88
 600 17.43 18.88 17.43 0 0 0
21/09/2023
17.99
 0 17.99 17.99 17.99 0 0 0
20/09/2023
17.99
 200 17.99 17.99 17.99 0 0 0
19/09/2023
18.36
 800 17.90 18.36 17.90 0 0 0
18/09/2023
18.36
 2,000 18.18 18.36 18.18 0 0 0
15/09/2023
18.36
 2,100 17.71 18.36 17.71 0 0 0
14/09/2023
18.60
 1,900 18.18 18.60 18.13 0 0 0
13/09/2023
17.85
 1,900 17.53 18.08 17.53 0 0 0
12/09/2023
18.55
 0 18.55 18.55 18.55 0 0 0
11/09/2023
18.55
 500 17.81 18.55 17.81 0 0 0
08/09/2023
18.64
 6,700 18.64 18.64 18.64 0 0 0
07/09/2023
17.43
 700 19.53 19.53 17.43 0 0 0
06/09/2023
18.69
 800 20.23 20.23 18.64 0 0 0
05/09/2023
19.58
 800 19.58 20.88 19.58 0 0 0
04/09/2023
18.88
 2,100 18.92 19.11 18.88 0 0 0
01/09/2023
15.89
 100 15.89 15.89 15.89 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

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