CTCP Xây dựng Số 5 (sc5)

16.40
-0.80
(-4.65%)
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)
28/06/2021
16.66
 1,600 17.33 17.33 16.66 0 0 0
25/06/2021
17.33
 1,900 16.70 17.33 17.29 0 0 0
24/06/2021
16.70
 1,400 16.66 16.70 16.70 0 0 0
23/06/2021
16.66
 3,500 16.66 16.66 16.58 0 0 0
22/06/2021
16.66
 3,800 17.53 17.53 16.58 0 0 0
21/06/2021
17.53
 5,200 17.53 17.93 16.34 0 5,000 -0.1
18/06/2021
17.53
 2,500 16.42 17.53 17.29 0 0 0
17/06/2021
16.42
 0 16.42 16.42 16.42 0 0 0
16/06/2021
16.42
 1,900 17.37 17.37 16.42 0 0 0
15/06/2021
17.37
 0 17.37 17.37 17.37 0 0 0
14/06/2021
17.37
 0 17.37 17.37 17.37 0 0 0
11/06/2021
17.37
 0 17.37 17.37 17.37 0 0 0
10/06/2021
17.37
 0 17.37 17.37 17.37 0 0 0
09/06/2021
17.37
 0 17.37 17.37 17.37 0 0 0
08/06/2021
17.37
 700 16.58 17.37 16.58 0 0 0
07/06/2021
16.58
 300 16.54 16.58 16.58 0 0 0
04/06/2021
16.54
 500 16.34 16.54 16.54 0 0 0
03/06/2021
16.34
 1,200 17.49 17.49 16.34 0 0 0
02/06/2021
17.49
 0 17.49 17.49 17.49 0 0 0
01/06/2021
17.49
 0 17.49 17.49 17.49 0 0 0
31/05/2021
17.49
 0 17.49 17.49 17.49 0 0 0
28/05/2021
17.49
 0 17.49 17.49 17.49 0 0 0
27/05/2021
17.49
 0 17.49 17.49 17.49 0 0 0
26/05/2021
17.49
 100 18.64 18.64 17.49 0 0 0
25/05/2021
18.64
 300 18.64 18.64 18.64 0 0 0
24/05/2021
18.64
 0 18.64 18.64 18.64 0 0 0
21/05/2021
18.64
 1,400 17.45 18.64 17.45 100 1,300 -0.0
20/05/2021
17.45
 600 17.45 17.45 17.37 0 0 0
19/05/2021
17.45
 500 18.64 18.64 17.45 0 0 0
18/05/2021
18.64
 600 18.84 18.84 18.64 0 0 0
17/05/2021
18.84
 200 20.23 20.23 18.84 100 0 0.0
14/05/2021
20.23
 0 20.23 20.23 20.23 0 0 0
13/05/2021
20.23
 200 20.23 20.23 18.84 100 0 0.0
12/05/2021
20.23
 0 20.23 20.23 20.23 0 0 0
11/05/2021
20.23
 0 20.23 20.23 20.23 0 0 0
10/05/2021
20.23
 0 20.23 20.23 20.23 0 0 0
07/05/2021
20.23
 0 20.23 20.23 20.23 0 0 0
06/05/2021
20.23
 0 20.23 20.23 20.23 0 0 0
05/05/2021
20.23
 900 19.83 20.23 18.44 200 0 0.0
04/05/2021
19.83
 16,300 21.10 21.10 19.63 300 7,000 -0.2
29/04/2021
21.10
 0 21.10 21.10 21.10 0 0 0
28/04/2021
21.10
 200 19.83 21.10 21.10 200 0 0.0
27/04/2021
19.83
 5,000 19.51 19.83 19.47 0 0 0
26/04/2021
19.51
 400 19.51 19.51 18.16 100 0 0.0
23/04/2021
19.51
 7,200 18.24 19.51 18.24 0 0 0
22/04/2021
18.24
 3,600 17.13 18.24 17.85 0 0 0
20/04/2021
17.13
 1,200 18.24 18.24 17.09 0 0 0
19/04/2021
18.24
 1,500 18.24 18.24 18.24 0 0 0
16/04/2021
18.24
 0 18.24 18.24 18.24 0 0 0
15/04/2021
18.24
 900 18.24 18.24 18.24 0 0 0
14/04/2021
18.24
 2,800 18.16 18.24 17.85 0 0 0
13/04/2021
18.16
 0 18.16 18.16 18.16 0 0 0
12/04/2021
18.16
 3,700 17.69 18.16 17.45 0 0 0
09/04/2021
17.69
 2,600 16.66 17.81 17.61 0 0 0
08/04/2021
16.66
 100 16.66 16.66 16.66 0 0 0
07/04/2021
16.66
 800 17.45 17.45 16.66 0 0 0
06/04/2021
17.45
 10,600 16.42 17.45 17.33 0 0 0
05/04/2021
16.42
 1,000 15.35 16.42 16.42 0 0 0
02/04/2021
15.35
 100 16.10 16.10 15.35 0 0 0
01/04/2021
16.10
 0 16.10 16.10 16.10 0 0 0
31/03/2021
16.10
 2,000 17.25 17.25 16.06 0 0 0
30/03/2021
17.25
 0 17.25 17.25 17.25 0 0 0
29/03/2021
17.25
 200 18.52 18.52 17.25 0 0 0
26/03/2021
18.52
 100 17.97 18.52 18.52 0 0 0
25/03/2021
17.97
 400 17.21 18.12 16.26 0 0 0
24/03/2021
17.21
 1,000 16.26 17.21 16.26 0 0 0
23/03/2021
16.26
 2,000 16.38 16.38 16.26 0 0 0
22/03/2021
16.38
 200 16.46 17.37 16.38 0 0 0
19/03/2021
16.46
 1,200 17.41 17.41 16.46 0 600 -0.0
18/03/2021
17.41
 3,300 17.45 17.45 16.30 0 0 0
17/03/2021
17.45
 3,100 18.36 18.36 17.09 0 100 -0.0
16/03/2021
18.36
 0 18.36 18.36 18.36 0 0 0
15/03/2021
18.36
 100 17.45 18.36 18.36 0 0 0
12/03/2021
17.45
 2,100 16.66 17.53 17.45 0 0 0
11/03/2021
16.66
 300 15.70 16.78 16.66 0 0 0
10/03/2021
15.70
 1,100 16.22 17.29 15.70 100 0 0.0
09/03/2021
16.22
 1,800 17.41 17.41 16.22 0 1,800 -0.0
08/03/2021
17.41
 200 16.78 17.41 17.41 0 0 0
05/03/2021
16.78
 0 16.78 16.78 16.78 0 0 0
04/03/2021
16.78
 400 17.77 17.77 16.78 0 0 0
03/03/2021
17.77
 100 17.81 17.81 17.77 0 0 0
02/03/2021
17.81
 200 16.66 17.81 17.77 0 0 0
01/03/2021
16.66
 6,300 15.78 16.86 16.54 0 5,600 -0.1
26/02/2021
15.78
 13,400 15.74 15.78 15.78 0 6,500 -0.1
25/02/2021
15.74
 6,900 16.10 16.10 15.74 0 0 0
24/02/2021
16.10
 100 16.10 16.10 16.10 0 0 0
23/02/2021
16.10
 400 17.17 17.17 16.02 0 0 0
22/02/2021
17.17
 0 17.17 17.17 17.17 0 0 0
19/02/2021
17.17
 0 17.17 17.17 17.17 0 0 0
18/02/2021
17.17
 1,400 18.44 18.44 17.17 0 0 0
17/02/2021
18.44
 11,200 19.83 19.83 18.44 10,500 10,500 0
09/02/2021
19.83
 0 19.83 19.83 19.83 0 0 0
08/02/2021
19.83
 0 19.83 19.83 19.83 0 0 0
05/02/2021
19.83
 0 19.83 19.83 19.83 0 0 0
04/02/2021
19.83
 0 19.83 19.83 19.83 0 0 0
03/02/2021
19.83
 0 19.83 19.83 19.83 0 0 0
02/02/2021
19.83
 0 19.83 19.83 19.83 0 0 0
01/02/2021
19.83
 0 19.83 19.83 19.83 0 0 0
29/01/2021
19.83
 0 19.83 19.83 19.83 0 0 0
28/01/2021
19.83
 0 19.83 19.83 19.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |