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)
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
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
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 17.71 17.71 17.71 0 0 0
22/08/2023
18.74
 100 18.74 18.74 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 0 0
15/08/2023
18.64
 1,800 18.27 18.64 18.27 0 0 0

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