CTCP Xây dựng Số 5 (sc5)

15.35
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
(2026-02-11) 		-0.10 -0.65% 46,400 -7,100 -0.1
15.15
16.45
15.35
2 tháng
(2026-01-12) 		-0.45 -2.85% 77,700 -7,100 -0.1
14.55
16.45
15.35
3 tháng
(2025-12-15) 		0.25 1.66% 146,900 -15,500 -0.2
14.55
16.95
15.35
6 tháng
(2025-09-15) 		-1.15 -6.97% 192,400 -16,100 -0.3
14.55
18.30
15.35
12 tháng
(2025-03-18) 		-2.75 -15.19% 661,100 -19,207 -0.3
14.55
19.30
15.35
24 tháng
(2024-03-25) 		-3.86 -20.08% 1,072,400 -118,303 -2.2
14.55
22.95
15.35
36 tháng
(2023-03-29) 		-3.76 -19.68% 1,651,100 -288,689 -5.4
14.55
22.95
15.35
60 tháng
(2021-04-08) 		-1.31 -7.85% 2,420,200 -316,562 -6.5
14.55
27.03
15.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2022
17.20
 100 17.25 17.25 17.20 0 0 0.0
27/07/2022
17.25
 2,300 17.39 17.39 16.59 0 0 0.0
26/07/2022
17.39
 700 18.27 18.27 17.29 0 0 0.0
25/07/2022
18.27
 0 18.27 18.27 18.27 0 0 0.0
22/07/2022
18.27
 2,200 17.67 18.55 17.25 0 0 0.0
21/07/2022
17.67
 1,000 18.55 18.55 17.29 0 0 0.0
20/07/2022
18.55
 1,100 18.60 18.60 17.34 0 0 0.0
19/07/2022
18.60
 100 18.27 18.60 18.60 0 0 0.0
18/07/2022
18.27
 3,700 17.20 18.27 16.69 0 0 0.0
15/07/2022
17.20
 900 17.20 17.62 16.64 0 0 0.0
14/07/2022
17.20
 1,100 17.20 17.20 17.15 0 0 0.0
13/07/2022
17.20
 200 17.25 17.25 16.55 0 0 0.0
12/07/2022
17.25
 3,500 18.04 19.06 16.78 0 0 0.0
11/07/2022
18.04
 100 17.39 18.04 18.04 0 0 0.0
08/07/2022
17.39
 3,300 16.92 17.39 16.55 0 0 0.0
07/07/2022
16.92
 300 16.03 16.97 16.08 0 0 0.0
06/07/2022
16.03
 3,300 16.36 16.36 15.99 0 0 0.0
05/07/2022
16.36
 500 16.45 16.55 16.36 0 0 0.0
04/07/2022
16.45
 100 15.89 16.45 16.45 0 0 0.0
01/07/2022
15.89
 2,600 16.59 17.34 15.52 0 0 0.0
30/06/2022
16.59
 400 16.78 16.78 16.59 0 0 0.0
29/06/2022
16.78
 300 16.78 16.78 16.41 0 0 0
28/06/2022
16.78
 900 16.69 16.78 16.64 0 0 0.0
27/06/2022
16.69
 300 16.73 16.73 16.13 0 0 0.0
24/06/2022
16.73
 1,400 16.59 16.83 16.41 0 0 0.0
23/06/2022
16.59
 900 16.69 17.01 16.41 0 0 0.0
22/06/2022
16.69
 2,400 16.83 17.06 16.03 0 0 0.0
21/06/2022
16.83
 1,300 17.57 17.57 16.50 200 0 0.0
20/06/2022
17.57
 3,500 17.11 17.71 16.36 0 0 0
17/06/2022
17.11
 5,700 17.57 17.57 16.50 0 2,000 -0.0
16/06/2022
17.57
 3,800 16.87 17.57 15.89 0 0 -0.0
15/06/2022
16.87
 3,700 17.62 17.81 16.73 0 1,700 -0.0
14/06/2022
17.62
 3,100 17.25 18.13 16.36 0 0 -0.1
13/06/2022
17.25
 6,400 17.34 17.99 16.22 0 3,100 -0.1
10/06/2022
17.34
 3,500 17.90 17.99 17.29 0 800 -0.0
09/06/2022
17.90
 2,700 18.41 18.41 17.25 0 200 -0.0
08/06/2022
18.41
 2,300 17.53 18.41 16.87 0 0 -0.2
07/06/2022
17.53
 11,400 17.57 18.27 17.01 0 0 0
06/06/2022
17.57
 100 17.57 17.57 17.57 0 0 0
03/06/2022
17.57
 3,800 17.99 17.99 17.53 0 2,300 -0.0
02/06/2022
17.99
 4,500 17.99 18.64 16.73 100 1,400 -0.0
01/06/2022
17.99
 500 17.99 18.04 17.81 0 200 -0.0
31/05/2022
17.99
 7,500 18.46 18.46 17.76 0 6,300 -0.1
30/05/2022
18.46
 4,200 18.50 18.50 17.71 0 900 -0.0
27/05/2022
18.50
 1,900 18.64 18.64 17.81 0 1,000 -0.0
26/05/2022
18.64
 5,200 18.13 19.02 17.29 0 2,600 -0.1
25/05/2022
18.13
 7,300 18.04 18.83 16.78 0 4,200 -0.1
24/05/2022
18.04
 1,600 18.04 18.83 17.71 0 1,000 -0.0
23/05/2022
18.04
 3,700 18.36 19.62 17.81 0 2,100 -0.0
20/05/2022
18.36
 4,000 18.78 20.04 17.94 100 1,700 -0.0
19/05/2022
18.78
 700 19.39 19.39 18.74 100 0 0.0
18/05/2022
19.39
 2,300 20.74 22.09 19.30 0 0 0
17/05/2022
20.74
 1,600 21.25 21.25 19.81 0 0 0
16/05/2022: Cổ tức tiền mặt tỉ lệ: 20%
16/05/2022
21.25
 1,900 20.42 21.30 19.58 0 0 0
13/05/2022
20.42
 900 19.60 20.46 18.79 0 0 0
12/05/2022
19.60
 1,500 20.03 20.03 18.66 100 0 0.0
11/05/2022
20.03
 2,000 19.56 20.03 19.35 0 0 0
10/05/2022
19.56
 200 19.73 19.73 19.56 0 0 0
09/05/2022
19.73
 5,700 19.30 20.07 18.15 0 0 0
06/05/2022
19.30
 1,100 19.43 20.42 18.24 0 0 0
05/05/2022
19.43
 8,800 19.99 20.97 19.43 0 0 0
04/05/2022
19.99
 4,700 19.09 20.42 17.77 0 100 -0.0
29/04/2022
19.09
 2,200 18.02 19.22 17.43 0 0 0
28/04/2022
18.02
 1,300 16.87 18.02 17.21 100 0 0.0
27/04/2022
16.87
 1,500 17.30 17.60 16.40 0 0 0
26/04/2022
17.30
 3,300 17.68 18.62 16.49 400 100 0.0
25/04/2022
17.68
 700 17.08 17.68 17.13 0 0 0
22/04/2022
17.08
 5,400 17.98 19.05 16.78 0 0 0
21/04/2022
17.98
 800 18.32 19.39 17.43 0 0 0
20/04/2022
18.32
 4,600 19.48 19.99 18.15 0 0 0
19/04/2022
19.48
 3,500 19.43 20.29 18.84 0 0 0
18/04/2022
19.43
 200 19.99 19.99 19.43 0 0 0
15/04/2022
19.99
 2,300 19.43 20.20 18.88 0 0 0
14/04/2022
19.43
 3,800 19.60 20.71 18.88 0 0 0
13/04/2022
19.60
 0 19.60 19.60 19.60 0 0 0
12/04/2022
19.60
 1,900 19.95 20.80 19.43 0 0 0
08/04/2022
19.95
 400 19.82 19.95 19.39 0 0 0
07/04/2022
19.82
 300 19.82 19.82 19.82 0 0 0
06/04/2022
19.82
 500 19.82 19.90 19.82 0 0 0
05/04/2022
19.82
 2,800 19.82 19.82 19.65 0 0 0
04/04/2022
19.82
 1,500 19.82 19.95 19.82 0 0 0
01/04/2022
19.82
 300 19.77 20.07 19.73 0 0 0
31/03/2022
19.77
 7,600 20.46 20.46 19.65 0 0 0
30/03/2022
20.46
 4,100 19.82 20.76 19.56 0 0 0
29/03/2022
19.82
 2,500 20.54 20.54 19.77 0 0 0
28/03/2022
20.54
 7,100 20.63 20.76 19.48 0 0 0
25/03/2022
20.63
 3,200 20.03 20.76 19.65 0 0 0
24/03/2022
20.03
 1,000 20.20 20.20 19.86 0 0 0
23/03/2022
20.20
 300 20.46 20.80 20.03 0 0 0
22/03/2022
20.46
 8,200 20.50 20.93 19.69 0 0 0
21/03/2022
20.50
 1,800 20.89 20.89 19.86 0 0 0
18/03/2022
20.89
 700 19.69 20.89 19.56 0 0 0
17/03/2022
19.69
 1,200 20.16 20.24 19.65 0 0 0
16/03/2022
20.16
 2,000 19.56 20.84 19.13 0 0 0
15/03/2022
19.56
 1,800 19.65 20.97 19.13 0 0 0
14/03/2022
19.65
 1,300 20.16 20.80 18.96 0 0 0
11/03/2022
20.16
 500 20.33 20.50 19.65 0 0 0
10/03/2022
20.33
 500 19.86 20.63 20.24 0 0 0
09/03/2022
19.86
 1,100 20.93 20.93 19.52 0 0 0
08/03/2022
20.93
 900 21.57 21.57 20.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |