CTCP Đầu Tư Xây dựng Số 5 (ci5)

6.30
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
(2026-02-23) 		0.40 6.78% 3,200 0 0
5.90
6.30
6.30
2 tháng
(2026-01-19) 		0 0% 6,800 0 0
5.90
6.70
6.30
3 tháng
(2025-12-18) 		0.30 5% 20,500 0 0
5.80
7.50
6.30
6 tháng
(2025-09-19) 		0.70 12.50% 87,300 0 0
4.30
7.50
6.30
12 tháng
(2025-03-24) 		-0.50 -7.35% 198,100 0 0
4.30
8.70
6.30
24 tháng
(2024-03-28) 		-5.40 -46.15% 408,222 0 -0.0
4.30
13.50
6.30
36 tháng
(2023-04-03) 		-1.70 -21.25% 549,672 0 -0.0
4.30
13.50
6.30
60 tháng
(2021-04-13) 		0.80 14.55% 1,899,927 -70,621 -1.1
3.90
19.80
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2021
9.90
 2,700 10.30 10.30 9 0 0 0
14/10/2021
9
 1,300 9 9 9 0 0 0
13/10/2021
7.90
 462 7.90 7.90 7.90 0 0 0
12/10/2021
6.90
 900 6.90 6.90 6.80 0 0 0
11/10/2021
6
 200 6 6 6 0 0 0
08/10/2021
5.30
 0 5.30 5.30 5.30 0 0 0
07/10/2021
5.30
 100 5.30 5.30 5.30 0 0 0
06/10/2021
6.10
 0 6.10 6.10 6.10 0 0 0
05/10/2021
6.10
 4,500 6.10 6.10 6.10 0 0 0
04/10/2021
7.10
 100 7.10 7.10 7.10 0 0 0
01/10/2021
6.80
 1,200 8 8 6.80 0 0 0
30/09/2021
8
 1,000 8 8 8 0 0 0
29/09/2021
9.40
 2,100 9.50 9.50 9.40 0 100 -0.0
28/09/2021
11
 400 11 11 11 0 0 0
27/09/2021
10.90
 400 12.50 12.50 10.90 0 100 -0.0
24/09/2021
12.60
 200 12.70 12.70 12.60 0 100 -0.0
23/09/2021
13
 400 13 13 13 0 0 0
22/09/2021
13.50
 0 13.50 13.50 13.50 0 0 0
21/09/2021
13.50
 30,621 13.50 13.50 13.50 0 15,921 -0.2
20/09/2021
13.50
 102,700 13.50 13.50 13.50 0 0 0
17/09/2021
11.80
 900 11.80 11.80 11.80 0 0 0
16/09/2021
11.80
 400 11.80 11.80 11.80 0 0 0
15/09/2021
10.30
 200 10.30 10.30 10.30 0 0 0
14/09/2021
9
 501 9 9 9 0 0 0
13/09/2021
7.90
 0 7.90 7.90 7.90 0 0 0
10/09/2021
7.90
 0 7.90 7.90 7.90 0 0 0
09/09/2021
7.90
 0 7.90 7.90 7.90 0 0 0
08/09/2021
7.90
 5,724 7.90 7.90 7.90 0 0 0
07/09/2021
6.90
 6,700 6.90 6.90 6.90 0 0 0
06/09/2021
6
 1,701 6 6 6 0 0 0
01/09/2021
5.30
 0 5.30 5.30 5.30 0 0 0
31/08/2021
5.30
 0 5.30 5.30 5.30 0 0 0
30/08/2021
5.30
 0 5.30 5.30 5.30 0 0 0
27/08/2021
5.30
 100 5.30 5.30 5.30 0 0 0
26/08/2021
5.90
 200 5.90 5.90 5.90 0 0 0
25/08/2021
5.20
 100 5.20 5.20 5.20 0 0 0
24/08/2021
5.80
 125 5.80 5.80 5.80 0 0 0
23/08/2021
6.60
 2,300 6.60 6.60 6.60 0 0 0
20/08/2021
5.70
 300 6 6 5.70 0 0 0
19/08/2021
5
 18,800 5 6.60 5 0 0 0
18/08/2021
5.80
 8,825 5.80 5.80 5.80 0 0 0
17/08/2021
4.90
 300 5.50 5.50 4.90 0 0 0
16/08/2021
4.80
 100 4.80 4.80 4.80 0 0 0
13/08/2021
4.20
 0 4.20 4.20 4.20 0 0 0
12/08/2021
4.20
 0 4.20 4.20 4.20 0 0 0
11/08/2021
4.20
 0 4.20 4.20 4.20 0 0 0
10/08/2021
4.20
 100 4.20 4.20 4.20 0 0 0
09/08/2021
4.80
 100 4.80 4.80 4.80 0 0 0
06/08/2021
5.60
 10,400 5.60 5.60 5.60 0 0 0
05/08/2021
4.90
 2,500 4.90 4.90 4.90 0 0 0
04/08/2021
4.90
 0 4.90 4.90 4.90 0 0 0
03/08/2021
4.90
 0 4.90 4.90 4.90 0 0 0
02/08/2021
4.90
 1,000 4.90 4.90 4.90 0 0 0
30/07/2021
4.60
 0 4.60 4.60 4.60 0 0 0
29/07/2021
4.60
 0 4.60 4.60 4.60 0 0 0
28/07/2021
4.60
 0 4.60 4.60 4.60 0 0 0
27/07/2021
4.60
 0 4.60 4.60 4.60 0 0 0
26/07/2021
4.60
 0 4.60 4.60 4.60 0 0 0
23/07/2021
4.60
 0 4.60 4.60 4.60 0 0 0
22/07/2021
4.60
 0 4.60 4.60 4.60 0 0 0
21/07/2021
4.60
 900 4.60 4.60 4.60 0 0 0
20/07/2021
4
 100 4 4 4 0 0 0
19/07/2021
4.50
 100 4.50 4.50 4.50 0 0 0
16/07/2021
4.50
 0 4.50 4.50 4.50 0 0 0
15/07/2021
4.50
 0 4.50 4.50 4.50 0 0 0
14/07/2021
4.50
 300 4.50 4.50 4.50 0 0 0
13/07/2021
4.30
 0 4.30 4.30 4.30 0 0 0
12/07/2021
4.50
 1,000 4.30 4.50 4.30 0 0 0
09/07/2021
4.30
 0 4.30 4.30 4.30 0 0 0
08/07/2021
4.30
 100 4.30 4.30 4.30 0 0 0
07/07/2021
4.50
 100 4.50 4.50 4.50 0 0 0
06/07/2021
5.10
 0 5.10 5.10 5.10 0 0 0
05/07/2021
5.10
 0 5.10 5.10 5.10 0 0 0
02/07/2021
5.20
 3,200 5.20 5.20 5.10 0 0 0
01/07/2021
4.70
 100 4.70 4.70 4.70 0 0 0
30/06/2021
4.60
 100 4.60 4.60 4.60 0 0 0
29/06/2021
4.60
 2,700 4.50 4.60 4.50 0 0 0
28/06/2021
5.10
 1 5.10 5.10 5.10 0 0 0
25/06/2021
5.10
 0 5.10 5.10 5.10 0 0 0
24/06/2021
5.10
 0 5.10 5.10 5.10 0 0 0
23/06/2021
5.20
 10,025 4.40 5.20 4.40 0 0 0
22/06/2021
4.40
 200 4.70 4.70 4.40 0 0 0
21/06/2021
4.80
 400 5.60 5.60 4.80 0 0 0
18/06/2021
5.60
 23,000 5.60 5.60 5.30 0 0 0
17/06/2021
4.90
 1,800 4.90 4.90 4.90 0 0 0
16/06/2021
4.30
 102 4.30 4.30 4.30 0 0 0
15/06/2021
5.20
 24,700 4.60 5.20 4.60 0 0 0
14/06/2021
4.60
 6,219 4.60 4.60 4.60 0 0 0
11/06/2021
4.60
 2,600 4.40 4.60 4.40 0 0 0
10/06/2021
4.20
 4,800 4.10 4.30 4.10 0 0 0
09/06/2021
4.30
 1,900 4.10 4.30 4.10 0 0 0
08/06/2021
4.30
 600 4.30 4.30 4.30 0 0 0
07/06/2021
4.20
 5,600 4.10 4.50 4.10 0 0 0
04/06/2021
4.60
 1,400 4.60 4.60 4.60 0 0 0
03/06/2021
4.50
 4,800 4.20 4.50 4.20 0 0 0
02/06/2021
4.40
 2,400 4.80 4.80 4.40 0 0 0
01/06/2021
4.80
 7,802 4.30 4.80 4.20 0 0 0
31/05/2021
4.20
 8,500 4.20 4.20 4.20 0 0 0
28/05/2021
4.20
 12,100 4.20 4.20 4.20 0 0 0
27/05/2021
4.30
 1,076 4.10 4.30 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |