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)
23/03/2021
16.26
 2,000 16.38 16.38 16.26 0 0 0
22/03/2021
16.38
 200 16.46 17.37 16.38 0 0 0
19/03/2021
16.46
 1,200 17.41 17.41 16.46 0 600 -0.0
18/03/2021
17.41
 3,300 17.45 17.45 16.30 0 0 0
17/03/2021
17.45
 3,100 18.36 18.36 17.09 0 100 -0.0
16/03/2021
18.36
 0 18.36 18.36 18.36 0 0 0
15/03/2021
18.36
 100 17.45 18.36 18.36 0 0 0
12/03/2021
17.45
 2,100 16.66 17.53 17.45 0 0 0
11/03/2021
16.66
 300 15.70 16.78 16.66 0 0 0
10/03/2021
15.70
 1,100 16.22 17.29 15.70 100 0 0.0
09/03/2021
16.22
 1,800 17.41 17.41 16.22 0 1,800 -0.0
08/03/2021
17.41
 200 16.78 17.41 17.41 0 0 0
05/03/2021
16.78
 0 16.78 16.78 16.78 0 0 0
04/03/2021
16.78
 400 17.77 17.77 16.78 0 0 0
03/03/2021
17.77
 100 17.81 17.81 17.77 0 0 0
02/03/2021
17.81
 200 16.66 17.81 17.77 0 0 0
01/03/2021
16.66
 6,300 15.78 16.86 16.54 0 5,600 -0.1
26/02/2021
15.78
 13,400 15.74 15.78 15.78 0 6,500 -0.1
25/02/2021
15.74
 6,900 16.10 16.10 15.74 0 0 0
24/02/2021
16.10
 100 16.10 16.10 16.10 0 0 0
23/02/2021
16.10
 400 17.17 17.17 16.02 0 0 0
22/02/2021
17.17
 0 17.17 17.17 17.17 0 0 0
19/02/2021
17.17
 0 17.17 17.17 17.17 0 0 0
18/02/2021
17.17
 1,400 18.44 18.44 17.17 0 0 0
17/02/2021
18.44
 11,200 19.83 19.83 18.44 10,500 10,500 0
09/02/2021
19.83
 0 19.83 19.83 19.83 0 0 0
08/02/2021
19.83
 0 19.83 19.83 19.83 0 0 0
05/02/2021
19.83
 0 19.83 19.83 19.83 0 0 0
04/02/2021
19.83
 0 19.83 19.83 19.83 0 0 0
03/02/2021
19.83
 0 19.83 19.83 19.83 0 0 0
02/02/2021
19.83
 0 19.83 19.83 19.83 0 0 0
01/02/2021
19.83
 0 19.83 19.83 19.83 0 0 0
29/01/2021
19.83
 0 19.83 19.83 19.83 0 0 0
28/01/2021
19.83
 0 19.83 19.83 19.83 0 0 0
27/01/2021
19.83
 0 19.83 19.83 19.83 0 0 0
26/01/2021
19.83
 10,200 19.83 19.83 18.48 10,200 10,000 0.0
25/01/2021
19.83
 0 19.83 19.83 19.83 0 0 0
22/01/2021
19.83
 0 19.83 19.83 19.83 0 0 0
21/01/2021
19.83
 200 18.96 19.83 19.43 100 0 0.0
20/01/2021
18.96
 600 18.24 19.04 17.45 400 100 0.0
19/01/2021
18.24
 600 17.93 18.24 18.24 0 0 0
18/01/2021
17.93
 2,900 16.78 17.93 17.69 0 0 0
15/01/2021
16.78
 3,300 15.70 16.78 15.70 0 0 0
14/01/2021
15.70
 9,100 15.07 16.10 15.23 0 0 0
13/01/2021
15.07
 0 15.07 15.07 15.07 0 0 0
12/01/2021
15.07
 3,600 14.99 15.07 14.99 0 0 0
11/01/2021
14.99
 0 14.99 14.99 14.99 0 0 0
08/01/2021
14.99
 300 14.99 14.99 14.99 0 0 0
07/01/2021
14.99
 0 14.99 14.99 14.99 0 0 0
06/01/2021
14.99
 7,200 14.99 15.47 14.99 100 0 0.0
05/01/2021
14.99
 0 14.99 14.99 14.99 0 0 0
04/01/2021
14.99
 0 14.99 14.99 14.99 0 0 0
31/12/2020
14.99
 500 15.31 15.31 14.91 290 0 0.0
30/12/2020
15.31
 0 15.31 15.31 15.31 0 0 0
29/12/2020
15.31
 660 15.27 15.39 15.23 110 0 0.0
28/12/2020
15.27
 100 14.83 15.27 15.27 100 0 0.0
25/12/2020
14.83
 1,370 14.75 14.83 14.75 0 520 -0.0
24/12/2020
14.75
 8,470 14.67 14.75 14.67 1,000 0 0.0
23/12/2020
14.67
 1,050 15.07 15.07 14.67 0 0 0
22/12/2020
15.07
 1,090 15.31 15.31 15.07 0 0 0
21/12/2020
15.31
 30 15.39 15.39 15.31 0 0 0
18/12/2020
15.39
 20 15.07 15.39 15.07 10 0 0.0
17/12/2020
15.07
 310 15.43 15.43 15.07 0 0 0
16/12/2020
15.43
 790 15.47 15.47 15.07 0 0 0
15/12/2020
15.47
 3,250 15.15 15.47 14.99 0 0 0
14/12/2020
15.15
 870 14.79 15.15 15.15 710 0 0.0
11/12/2020
14.79
 0 14.79 14.79 14.79 0 0 0
10/12/2020
14.79
 0 14.79 14.79 14.79 0 0 0
09/12/2020
14.79
 130 14.79 14.79 14.79 0 0 0
08/12/2020
14.79
 0 14.79 14.79 14.79 0 0 0
07/12/2020
14.79
 610 14.75 15.07 14.75 0 0 0
04/12/2020
14.75
 460 14.87 15.11 14.75 0 0 0
03/12/2020
14.87
 30 15.07 15.07 14.87 0 0 0
02/12/2020
15.07
 400 15.07 15.07 15.07 0 0 0
01/12/2020
15.07
 10 15.07 15.07 15.07 0 0 0
30/11/2020
15.07
 5,720 14.99 15.07 14.99 0 0 0
27/11/2020
14.99
 410 14.99 14.99 14.79 0 0 0
26/11/2020
14.99
 360 14.99 14.99 14.99 0 0 0
25/11/2020
14.99
 630 15.07 15.07 14.83 0 0 0
24/11/2020
15.07
 14,370 15.07 15.11 15.07 0 0 0
23/11/2020
15.07
 8,340 14.67 15.07 14.71 3,000 1,000 0.0
20/11/2020
14.67
 14,260 14.52 14.67 14.59 0 0 0
19/11/2020
14.52
 10,700 14.52 14.67 14.36 0 0 0
18/11/2020
14.52
 8,800 14.52 14.67 14.52 0 0 0
17/11/2020
14.52
 7,020 14.59 15.23 14.52 0 0 0
16/11/2020
14.59
 25,700 14.59 14.59 14.52 0 1,700 -0.0
13/11/2020
14.59
 21,010 14.52 14.67 14.52 0 1,200 -0.0
12/11/2020
14.52
 10,180 14.67 14.67 14.52 0 1,000 -0.0
11/11/2020
14.67
 20,250 14.52 14.67 14.44 0 0 0
10/11/2020
14.52
 21,260 14.44 14.59 14.36 70 2,010 -0.0
09/11/2020
14.44
 5,070 14.44 14.44 14.44 0 0 0
06/11/2020
14.44
 5,500 14.44 14.52 14.44 0 0 0
05/11/2020
14.44
 6,000 14.44 14.52 14.44 0 0 0
04/11/2020
14.44
 3,060 14.44 14.59 14.44 0 0 0
03/11/2020
14.44
 4,390 14.44 14.44 14.36 0 0 0
02/11/2020
14.44
 7,400 14.44 14.44 14.28 0 0 0
30/10/2020
14.44
 3,100 14.48 14.48 14.44 0 0 0
29/10/2020
14.48
 3,150 14.59 14.59 14.48 0 0 0
28/10/2020
14.59
 1,000 14.59 14.59 14.59 0 0 0
27/10/2020
14.59
 3,820 14.59 14.75 14.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |