CTCP Xây dựng Số 5 (sc5)

15.80
0.20
(1.28%)
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
(2025-11-05) 		-0.70 -4.29% 1,500 0 0
15.60
16.75
15.80
2 tháng
(2025-10-06) 		-0.65 -4% 7,200 -200 -0.0
15.60
16.75
15.80
3 tháng
(2025-09-08) 		-0.70 -4.29% 54,400 -100 -0.0
15.60
18.30
15.80
6 tháng
(2025-06-09) 		-0.60 -3.70% 143,100 400 0.0
15.60
18.30
15.80
12 tháng
(2024-12-10) 		-4.40 -22% 611,400 -5,003 -0.1
15.60
22.95
15.80
24 tháng
(2023-12-18) 		-3.07 -16.43% 1,022,300 -133,503 -2.5
15.60
22.95
15.80
36 tháng
(2022-12-21) 		0.64 4.27% 1,565,200 -278,633 -5.2
14.96
27.03
15.80
60 tháng
(2020-12-31) 		0.61 4.06% 2,382,900 -314,072 -6.5
14.96
27.03
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2020
14.44
 10 14.48 14.48 14.44 0 0 0
18/09/2020
14.48
 0 14.48 14.48 14.48 0 0 0
17/09/2020
14.48
 10 13.88 14.48 14.48 0 0 0
16/09/2020
13.88
 1,170 14.48 14.48 13.88 0 0 0
15/09/2020
14.48
 1,510 14.44 14.48 14.20 0 0 0
14/09/2020
14.44
 40 14.63 14.63 14.44 0 0 0
11/09/2020
14.63
 0 14.63 14.63 14.63 0 0 0
10/09/2020
14.63
 10 14.36 14.63 14.63 0 0 0
09/09/2020
14.36
 0 14.36 14.36 14.36 0 0 0
08/09/2020
14.36
 10 14.36 14.36 14.36 0 0 0
07/09/2020
14.36
 0 14.36 14.36 14.36 0 0 0
04/09/2020
14.36
 0 14.36 14.36 14.36 0 0 0
03/09/2020
14.36
 1,410 14.40 14.48 13.48 0 0 0
01/09/2020
14.40
 450 13.88 14.40 13.48 0 430 -0.0
31/08/2020
13.88
 50 14.36 14.36 13.88 0 0 0
28/08/2020
14.36
 70 14.36 14.36 14.36 0 0 0
27/08/2020
14.36
 10 13.96 14.36 14.36 0 0 0
26/08/2020
13.96
 340 14.48 14.48 13.84 0 0 0
25/08/2020
14.48
 60 14.52 14.52 13.80 0 0 0
24/08/2020
14.52
 50 14.28 14.55 13.76 0 0 0
21/08/2020
14.28
 440 14.52 14.52 13.76 200 0 0.0
20/08/2020
14.52
 0 14.52 14.52 14.52 0 0 0
19/08/2020
14.52
 4,650 14.55 14.55 14.36 0 0 0
18/08/2020
14.55
 0 14.55 14.55 14.55 0 0 0
17/08/2020
14.55
 0 14.55 14.55 14.55 0 0 0
14/08/2020
14.55
 560 14.12 14.55 14.55 0 0 0
13/08/2020
14.12
 1,110 14.36 14.36 14.12 0 0 0
12/08/2020
14.36
 50 14.40 14.40 14.36 0 0 0
11/08/2020
14.40
 90 14.52 14.52 13.64 0 0 0
10/08/2020
14.52
 40 14.63 14.63 14.04 0 0 0
07/08/2020
14.63
 10 14.63 14.63 14.63 0 0 0
06/08/2020
14.63
 1,400 14.67 14.67 13.88 0 0 0
05/08/2020
14.67
 530 14.99 14.99 14.12 0 0 0
04/08/2020
14.99
 10 14.91 14.99 14.99 0 0 0
03/08/2020
14.91
 2,520 15.07 15.07 14.04 30 0 0.0
31/07/2020
15.07
 20 14.20 15.07 15.07 0 0 0
30/07/2020
14.20
 2,020 14.28 14.28 13.64 0 0 0
29/07/2020
14.28
 2,230 14.00 14.28 13.33 0 0 0
28/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
28/07/2020
14.00
 1,430 14.99 14.99 13.96 0 0 0
27/07/2020
14.99
 690 14.02 14.99 14.27 40 0 0.0
24/07/2020
14.02
 800 15.06 15.78 14.02 0 0 0
23/07/2020
15.06
 1,150 14.70 15.42 14.70 0 0 0
22/07/2020
14.70
 20 15.42 16.43 14.70 0 0 0
21/07/2020
15.42
 8,470 14.70 15.42 15.06 0 0 0
20/07/2020
14.70
 600 14.56 14.70 14.56 0 0 0
17/07/2020
14.56
 2,490 14.60 14.74 14.56 0 0 0
16/07/2020
14.60
 4,250 14.60 15.42 14.60 0 0 0
15/07/2020
14.60
 3,870 13.74 14.67 14.35 0 0 0
14/07/2020
13.74
 630 14.49 15.35 13.74 0 0 0
13/07/2020
14.49
 11,450 13.63 14.56 13.70 0 1,910 -0.0
10/07/2020
13.63
 20 12.84 13.63 13.63 0 0 0
09/07/2020
12.84
 20 12.91 13.74 12.84 0 0 0
08/07/2020
12.91
 20 12.91 13.66 12.91 0 0 0
07/07/2020
12.91
 250 12.62 13.48 12.91 0 0 0
06/07/2020
12.62
 120 12.91 13.74 12.62 0 0 0
03/07/2020
12.91
 50 13.23 14.09 12.91 0 0 0
02/07/2020
13.23
 30 13.48 14.27 13.05 0 0 0
01/07/2020
13.48
 210 12.62 13.48 13.48 0 0 0
30/06/2020
12.62
 140 12.77 13.56 12.62 0 0 0
29/06/2020
12.77
 40 13.63 14.13 12.77 0 0 0
26/06/2020
13.63
 30 13.95 14.27 13.63 0 0 0
25/06/2020
13.95
 1,160 14.99 14.99 13.95 0 0 0
24/06/2020
14.99
 300 14.13 14.99 14.06 0 0 0
23/06/2020
14.13
 110 13.45 14.13 12.95 0 0 0
22/06/2020
13.45
 160 12.88 13.48 13.41 0 0 0
19/06/2020
12.88
 940 13.41 13.41 12.88 0 0 0
18/06/2020
13.41
 2,070 13.20 13.41 12.73 0 0 0
17/06/2020
13.20
 900 13.27 13.27 12.59 0 0 0
16/06/2020
13.27
 3,530 13.31 13.81 12.62 500 0 0.0
15/06/2020
13.31
 80 14.20 14.96 13.31 0 0 0
12/06/2020
14.20
 120 13.99 14.24 13.63 0 0 0
11/06/2020
13.99
 15,050 13.34 14.17 12.55 20 0 0.0
10/06/2020
13.34
 2,570 14.35 14.35 13.34 0 500 -0.0
09/06/2020
14.35
 0 14.35 14.35 14.35 0 0 0
08/06/2020
14.35
 70 14.31 15.03 14.35 0 0 0
05/06/2020
14.31
 0 14.31 14.31 14.31 0 0 0
04/06/2020
14.31
 0 14.31 14.31 14.31 0 0 0
03/06/2020
14.31
 110 14.35 14.35 13.99 0 90 -0.0
02/06/2020
14.35
 200 14.35 14.35 14.35 0 0 0
01/06/2020
14.35
 70 13.92 14.35 13.88 0 0 0
29/05/2020
13.92
 500 13.13 13.92 13.77 0 0 0
28/05/2020
13.13
 2,060 13.09 13.45 13.13 0 2,000 -0.0
27/05/2020
13.09
 1,840 13.31 13.31 13.09 0 1,320 -0.0
26/05/2020
13.31
 10 12.98 13.31 13.31 0 0 0
25/05/2020
12.98
 1,550 13.84 14.81 12.98 0 480 -0.0
22/05/2020
13.84
 110 14.88 15.71 13.84 0 0 0
21/05/2020
14.88
 0 14.88 14.88 14.88 0 0 0
20/05/2020
14.88
 30 14.88 14.88 14.78 0 0 0
19/05/2020
14.88
 1,010 13.99 14.88 14.85 0 0 0
18/05/2020
13.99
 10 13.13 13.99 13.99 0 0 0
15/05/2020
13.13
 10 13.13 13.13 13.13 0 0 0
14/05/2020
13.13
 10 13.05 13.13 13.13 0 0 0
13/05/2020
13.05
 10 13.84 13.84 13.05 0 0 0
12/05/2020
13.84
 80 14.81 15.60 13.84 0 0 0
11/05/2020
14.81
 80 14.20 14.81 14.06 0 0 0
08/05/2020
14.20
 110 15.06 15.06 14.09 0 10 -0.0
07/05/2020
15.06
 30 15.06 15.06 15.06 0 0 0
06/05/2020
15.06
 50 14.20 15.06 14.13 0 0 0
05/05/2020
14.20
 0 14.20 14.20 14.20 0 0 0
04/05/2020
14.20
 10 13.41 14.20 14.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |