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
(2025-12-29) 		-0.10 -1.56% 6,900 0 0
5.80
6.50
6.30
2 tháng
(2025-11-28) 		0.50 8.62% 27,500 0 0
5.30
7.50
6.30
3 tháng
(2025-10-29) 		0.60 10.53% 66,500 0 0
4.50
7.50
6.30
6 tháng
(2025-07-31) 		-0.70 -10% 114,100 0 0
4.30
7.50
6.30
12 tháng
(2025-02-03) 		-0.70 -10% 210,105 0 0
4.30
8.70
6.30
24 tháng
(2024-02-07) 		-1.60 -20.25% 413,831 0 -0.0
4.30
13.50
6.30
36 tháng
(2023-02-13) 		-4.70 -42.73% 544,782 0 -0.0
4.30
13.50
6.30
60 tháng
(2021-02-22) 		1.40 28.57% 2,110,530 -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)
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
26/05/2021
4.20
 11,204 4 4.20 4 0 0 0
25/05/2021
3.90
 700 3.90 3.90 3.90 0 0 0
24/05/2021
4.10
 0 4.10 4.10 4.10 0 0 0
21/05/2021
4.30
 1,900 4.10 4.30 4.10 0 0 0
20/05/2021
4.10
 3,600 4.50 4.50 4 0 0 0
19/05/2021
4.70
 1,600 4.70 4.70 4.70 0 0 0
18/05/2021
4.60
 0 4.60 4.60 4.60 0 0 0
17/05/2021
5
 1,900 4.70 5 4.20 0 0 0
14/05/2021
4.70
 11,400 5 5 4.70 0 0 0
13/05/2021
4.80
 0 4.80 4.80 4.80 0 0 0
12/05/2021
5
 200 4.50 5 4.50 0 0 0
11/05/2021
5
 0 5 5 5 0 0 0
10/05/2021
5
 5,400 5 5 4.90 0 0 0
07/05/2021
5
 3,500 5 5 5 0 0 0
06/05/2021
5
 2,100 5 5 5 0 0 0
05/05/2021
5.20
 1,300 4.80 5.20 4.80 0 0 0
04/05/2021
5
 2,100 5.10 5.10 5 0 0 0
29/04/2021
4.90
 5,100 4.90 5 4.90 0 0 0
28/04/2021
4.90
 5,000 5.20 5.20 4.90 0 0 0
27/04/2021
5.30
 0 5.30 5.30 5.30 0 0 0
26/04/2021
5.20
 4,400 5 5.40 5 0 0 0
23/04/2021
5.60
 3,600 4.50 5.70 4.40 0 0 0
22/04/2021
5.20
 3,600 5 5.20 5 0 0 0
20/04/2021
5.90
 15,500 5.90 6.20 5.10 700 0 0.0
19/04/2021
5.90
 16,100 5.50 6.30 5.40 0 0 0
16/04/2021
6
 12,600 6.60 6.60 6 0 0 0
15/04/2021
6.70
 21,200 6.30 6.70 6 0 0 0
14/04/2021
6.30
 61,700 5.50 6.30 5.50 0 0 0
13/04/2021
5.50
 13,000 5.50 5.60 5.50 0 0 0
12/04/2021
5.50
 4,700 5.50 5.60 5.50 0 0 0
09/04/2021
5.40
 19,300 5.40 6 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |