CTCP Xây dựng Số 5 (sc5)

16.20
1.05
(6.93%)
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
(2026-05-13) 		-0.20 -1.30% 28,300 96 0
14.90
16.40
16.20
2 tháng
(2026-04-13) 		-0.50 -3.19% 50,800 -1,404 0
14.70
17.15
16.20
3 tháng
(2026-03-16) 		-0.20 -1.30% 57,700 -1,404 0
14.70
17.15
16.20
6 tháng
(2025-12-15) 		0.05 0.33% 206,100 -16,904 -0.2
14.55
17.15
16.20
12 tháng
(2025-06-17) 		-0.85 -5.31% 338,200 -17,004 -0.2
14.55
18.30
16.20
24 tháng
(2024-06-24) 		-3.03 -16.65% 972,200 -51,607 -0.9
14.55
22.95
16.20
36 tháng
(2023-06-28) 		-0.65 -4.12% 1,592,100 -235,207 -4.4
14.55
22.95
16.20
60 tháng
(2021-07-08) 		-1.71 -10.12% 2,386,600 -305,066 -6.2
14.55
27.03
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/03/2022
21.57
 600 21.14 21.74 19.86 0 0 0
04/03/2022
21.14
 2,800 20.84 21.23 19.69 0 0 0
03/03/2022
20.84
 1,300 20.80 20.84 19.77 0 0 0
02/03/2022
20.80
 1,100 20.76 21.95 19.56 0 0 0
01/03/2022
20.76
 400 21.18 21.18 19.73 0 0 0
28/02/2022
21.18
 3,400 20.59 21.31 19.26 0 0 0
25/02/2022
20.59
 400 20.50 20.59 19.52 0 0 0
24/02/2022
20.50
 500 20.59 20.59 19.56 0 0 0
23/02/2022
20.59
 1,400 20.59 20.59 19.39 0 0 0
22/02/2022
20.59
 400 20.24 20.59 19.09 0 0 0
21/02/2022
20.24
 500 20.24 20.24 20.24 0 0 0
18/02/2022
20.24
 1,900 20.76 20.76 19.35 0 0 0
17/02/2022
20.76
 2,300 20.50 21.35 20.07 0 0 0
16/02/2022
20.50
 300 20.76 22.04 19.65 0 0 0
15/02/2022
20.76
 2,300 21.91 21.91 20.42 0 0 0
14/02/2022
21.91
 600 22.64 22.64 21.06 0 0 0
11/02/2022
22.64
 0 22.64 22.64 22.64 0 0 0
10/02/2022
22.64
 300 22.98 22.98 21.40 0 0 0
09/02/2022
22.98
 600 21.78 23.11 22.21 0 0 0
08/02/2022
21.78
 5,200 20.50 21.78 21.35 4,000 0 0.1
07/02/2022
20.50
 300 20.50 20.50 19.13 0 0 0
28/01/2022
20.50
 2,200 19.90 21.23 20.50 2,100 0 0.1
27/01/2022
19.90
 2,600 20.50 20.50 19.90 0 0 0
26/01/2022
20.50
 0 20.50 20.50 20.50 0 0 0
25/01/2022
20.50
 1,300 19.22 20.50 19.65 0 0 0
24/01/2022
19.22
 3,400 20.20 20.20 18.88 0 0 0
21/01/2022
20.20
 2,400 20.24 20.24 19.90 0 0 0
20/01/2022
20.24
 700 19.86 20.93 20.24 0 0 0
19/01/2022
19.86
 1,000 21.31 21.31 19.86 0 0 0
18/01/2022
21.31
 0 21.01 21.31 21.01 0 0 0
17/01/2022
21.01
 0 21.01 21.01 21.01 0 0 0
14/01/2022
21.01
 1,600 22.55 22.55 21.01 0 0 0
13/01/2022
22.55
 100 21.27 22.55 22.55 0 0 0
12/01/2022
21.27
 200 21.31 21.31 21.27 0 0 0
11/01/2022
21.31
 200 20.07 21.31 19.65 0 0 0
10/01/2022
20.07
 0 20.07 20.07 20.07 0 0 0
07/01/2022
20.07
 3,400 19.65 20.07 19.65 0 0 0
06/01/2022
19.65
 800 19.65 19.65 19.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |