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)
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
05/01/2022
19.65
 5,400 20.12 20.16 19.65 5,300 0 0.1
04/01/2022
20.12
 7,100 18.88 20.12 17.77 0 0 0
31/12/2021
18.88
 2,400 19.90 19.90 18.88 0 0 0
30/12/2021
19.90
 1,500 19.48 20.07 18.19 0 0 0
29/12/2021
19.48
 0 19.48 19.48 19.48 0 0 0
28/12/2021
19.48
 1,400 19.48 19.48 19.48 0 0 0
27/12/2021
19.48
 200 18.88 19.48 17.77 0 0 0
24/12/2021
18.88
 100 18.88 18.88 18.88 0 0 0
23/12/2021
18.88
 100 20.24 20.24 18.88 0 0 0
22/12/2021
20.24
 400 19.01 20.24 17.98 0 0 0
21/12/2021
19.01
 2,000 17.98 19.01 16.87 0 0 0
20/12/2021
17.98
 100 18.92 18.92 17.98 0 0 0
17/12/2021
18.92
 2,500 18.92 18.92 18.92 0 0 0
16/12/2021
18.92
 300 19.22 19.22 18.92 0 0 0
15/12/2021
19.22
 700 19.48 19.48 18.28 0 0 0
14/12/2021
19.48
 300 19.48 20.07 19.48 0 0 0
13/12/2021
19.48
 0 19.48 19.48 19.48 0 0 0
10/12/2021
19.48
 0 19.48 19.48 19.48 0 0 0
09/12/2021
19.48
 500 19.48 19.48 19.48 0 0 0
08/12/2021
19.48
 0 19.48 19.48 19.48 0 0 0
07/12/2021
19.48
 0 19.48 19.48 19.48 0 0 0
06/12/2021
19.48
 2,000 19.48 19.48 19.48 0 0 0
03/12/2021
19.48
 500 19.65 19.65 19.48 0 0 0
02/12/2021
19.65
 800 19.86 19.86 19.65 0 0 0
01/12/2021
19.86
 0 19.86 19.86 19.86 0 0 0
30/11/2021
19.86
 1,100 18.62 19.86 19.22 0 0 0
29/11/2021
18.62
 600 19.95 19.95 18.58 0 0 0
26/11/2021
19.95
 600 20.50 20.50 19.26 0 100 -0.0
25/11/2021
20.50
 200 20.50 20.50 20.50 200 100 0.0
24/11/2021
20.50
 500 20.54 21.57 20.50 300 0 0.0
23/11/2021
20.54
 0 20.54 20.54 20.54 0 0 0
22/11/2021
20.54
 2,500 20.54 20.54 20.54 2,400 0 0.1
19/11/2021
20.54
 6,700 20.93 21.01 20.54 5,300 0 0.1
18/11/2021
20.93
 2,600 20.46 21.14 20.93 2,600 0 0.1
17/11/2021
20.46
 1,300 20.42 20.50 20.42 900 0 0.0
16/11/2021
20.42
 11,300 20.33 20.42 20.42 0 0 0
15/11/2021
20.33
 3,300 20.33 20.37 20.33 100 0 0.0
12/11/2021
20.33
 4,200 20.33 20.42 20.33 3,200 4,200 -0.0
11/11/2021
20.33
 8,200 20.33 21.06 20.29 4,000 5,000 -0.0
10/11/2021
20.33
 0 20.33 20.33 20.33 0 0 0
09/11/2021
20.33
 13,900 20.67 21.35 19.69 8,000 7,200 0.0
08/11/2021
20.67
 9,100 20.50 21.31 19.69 1,900 8,100 -0.1
05/11/2021
20.50
 300 21.35 21.35 20.50 0 0 0
04/11/2021
21.35
 2,400 20.12 21.35 20.24 0 0 0
03/11/2021
20.12
 12,700 21.14 21.35 20.12 700 9,200 -0.2
02/11/2021
21.14
 600 21.10 21.14 21.10 400 300 0.0
01/11/2021
21.10
 22,500 21.91 22.72 21.10 21,300 22,500 -0.0
29/10/2021
21.91
 7,900 20.50 21.91 20.59 0 0 0
28/10/2021
20.50
 1,600 19.73 20.50 20.50 0 0 0
27/10/2021
19.73
 4,700 20.50 20.50 19.73 0 0 0
26/10/2021
20.50
 200 20.50 20.50 20.50 0 0 0
25/10/2021
20.50
 3,200 20.20 20.67 19.65 1,100 0 0.0
22/10/2021
20.20
 700 20.20 20.20 20.20 700 0 0.0
21/10/2021
20.20
 1,000 19.56 20.24 20.20 0 0 0
20/10/2021
19.56
 200 19.48 19.56 19.56 0 0 0
19/10/2021
19.48
 200 20.67 20.67 19.48 0 0 0
18/10/2021
20.67
 800 20.93 20.93 20.67 0 0 0
15/10/2021
20.93
 200 20.67 20.93 20.93 0 0 0
14/10/2021
20.67
 2,400 20.89 20.89 19.52 0 1,100 -0.0
13/10/2021
20.89
 400 21.06 21.06 20.89 0 0 0
12/10/2021
21.06
 1,200 21.10 21.14 21.06 0 200 -0.0
11/10/2021
21.10
 0 21.10 21.10 21.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |