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)
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
14/08/2023
18.27
 8,400 18.55 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 17.57 17.57 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 16.83 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 17.62 17.62 17.62 0 0 0
02/08/2023
17.71
 600 17.71 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 18.13 18.13 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 17.62 17.62 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 17.71 17.71 17.71 0 0 0
21/07/2023
18.18
 600 17.71 18.18 17.71 0 0 0
20/07/2023
18.18
 4,400 18.60 18.60 18.18 0 0 0
19/07/2023
18.13
 1,600 17.71 18.13 17.71 0 0 0
18/07/2023
18.27
 7,000 18.46 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 0 0
13/07/2023
18.46
 17,400 18.32 18.64 18.32 0 0 0
12/07/2023
18.32
 21,900 19.39 19.39 18.27 0 0 0
11/07/2023
18.13
 26,800 17.81 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 16.17 16.97 16.17 0 0 0
05/07/2023
16.17
 5,200 16.78 17.25 16.17 0 0 0
04/07/2023
16.87
 5,700 16.13 16.87 15.85 0 0 0
03/07/2023
16.13
 2,900 15.85 16.13 15.71 0 0 0
30/06/2023
16.13
 700 16.13 16.13 16.08 0 0 0
29/06/2023
16.17
 1,100 16.13 16.17 15.94 0 0 0
28/06/2023
16.22
 800 15.75 16.22 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 15.85 16.13 15.85 0 0 0
23/06/2023
16.22
 600 15.85 16.22 15.66 0 0 0
22/06/2023
15.94
 3,400 16.50 16.50 15.85 0 0 0
21/06/2023
15.75
 1,400 15.85 15.85 15.66 0 0 0
20/06/2023
16.27
 5,800 15.52 16.27 15.29 0 0 0
19/06/2023
15.57
 2,700 15.85 15.85 15.52 0 0 0
16/06/2023
15.85
 6,800 15.94 16.41 15.85 0 0 0
15/06/2023
16.45
 400 16.31 16.45 15.94 0 0 0
14/06/2023
16.64
 14,800 15.75 16.64 15.75 0 0 0
13/06/2023
16.31
 20,900 16.36 16.69 16.22 0 0 0
12/06/2023
16.78
 9,100 16.78 16.78 16.78 0 0 0
09/06/2023
16.92
 8,300 16.92 16.97 16.78 0 0 0
08/06/2023
17.57
 4,000 17.71 17.71 17.43 0 0 0
07/06/2023
18.50
 7,900 17.48 18.50 16.78 0 0 0
06/06/2023
17.43
 3,200 18.46 19.34 17.43 0 0 0
05/06/2023
18.55
 1,400 18.74 18.74 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 18.92 18.92 18.64 0 0 0
31/05/2023
17.85
 200 17.85 17.85 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 18.18 18.18 17.90 0 0 0
25/05/2023
18.97
 100 18.97 18.97 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 18.13 19.02 17.90 0 0 0
22/05/2023
19.11
 200 19.16 19.16 19.11 0 0 0
19/05/2023
19.20
 200 19.20 19.20 19.20 0 0 0
18/05/2023
18.36
 0 18.36 18.36 18.36 0 0 0
17/05/2023
18.36
 200 18.41 18.41 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 18.13 19.67 18.13 0 0 0
12/05/2023
18.74
 300 18.74 18.74 18.74 0 0 0
11/05/2023
18.74
 2,900 18.64 20.46 18.64 0 0 0
10/05/2023
19.53
 600 19.06 19.53 19.06 0 0 0
09/05/2023
20.46
 1,400 18.36 20.46 18.22 0 0 0
08/05/2023
19.58
 200 18.60 19.58 18.60 0 0 0
05/05/2023
19.53
 0 19.53 19.53 19.53 0 0 0
04/05/2023
19.53
 300 18.78 19.53 18.78 0 0 0
03/05/2023
21.81
 1,500 21.81 21.81 21.81 0 0 0
02/05/2023
22.37
 3,600 21.81 22.37 21.81 0 0 0
01/05/2023
16.78
 200 16.83 16.83 16.78 0 0 0
28/04/2023
19.95
 1,400 19.95 19.95 19.95 0 0 0
27/04/2023
18.64
 1,500 18.78 18.78 17.85 0 0 0
26/04/2023
17.57
 100 17.57 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 16.45 16.45 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 0 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
14/04/2023
17.53
 0 17.53 17.53 17.53 0 0 0
13/04/2023
17.53
 600 17.15 17.57 17.15 0 0 0
12/04/2023
18.27
 0 18.27 18.27 18.27 0 0 0
11/04/2023
18.27
 0 18.27 18.27 18.27 0 0 0
10/04/2023
18.27
 300 18.83 18.83 18.27 0 0 0

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