CTCP Đầu Tư Xây dựng Số 5 (ci5)

6.20
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
(2025-11-05) 		1.30 26.53% 35,200 0 0
4.50
6.20
6.20
2 tháng
(2025-10-06) 		1.10 21.57% 52,400 0 0
4.30
6.20
6.20
3 tháng
(2025-09-08) 		0.60 10.71% 59,100 0 0
4.30
6.20
6.20
6 tháng
(2025-06-09) 		0.10 1.64% 121,800 0 0
4.30
7.70
6.20
12 tháng
(2024-12-10) 		-1.40 -18.42% 193,138 0 0
4.30
8.70
6.20
24 tháng
(2023-12-18) 		0.20 3.33% 396,934 0 -0.0
4.30
13.50
6.20
36 tháng
(2022-12-21) 		-6.50 -51.18% 521,622 0 -0.0
4.30
13.50
6.20
60 tháng
(2020-12-31) 		2.20 55% 2,151,341 -70,621 -1.1
3.70
19.80
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
4.20
 0 4.20 4.20 4.20 0 0 0
03/12/2019
4.20
 100 4.20 4.20 4.20 0 100 -0.0
02/12/2019
4.50
 0 4.50 4.50 4.50 0 0 0
29/11/2019
4.50
 500 4.50 4.50 4.50 0 0 0
28/11/2019
4.30
 0 4.30 4.30 4.30 0 0 0
27/11/2019
4.30
 0 4.30 4.30 4.30 0 0 0
26/11/2019
4.30
 0 4.30 4.30 4.30 0 0 0
25/11/2019
4.30
 0 4.30 4.30 4.30 0 0 0
22/11/2019
4.30
 100 4.30 4.30 4.30 0 100 -0.0
21/11/2019
4.60
 0 4.60 4.60 4.60 0 0 0
20/11/2019
4.60
 0 4.60 4.60 4.60 0 0 0
19/11/2019
4.60
 100 4.60 4.60 4.60 0 100 -0.0
18/11/2019
5.30
 100 5.30 5.30 5.30 0 0 0
15/11/2019
4.80
 50 4.80 4.80 4.80 0 0 0
14/11/2019
4.80
 0 4.80 4.80 4.80 0 0 0
13/11/2019
4.80
 0 4.80 4.80 4.80 0 0 0
12/11/2019
4.60
 3,300 4.90 4.90 4.60 1,400 0 0.0
11/11/2019
4.90
 600 4.90 4.90 4.90 0 0 0
08/11/2019
4.60
 100 4.60 4.60 4.60 0 100 -0.0
07/11/2019
5
 0 5 5 5 0 0 0
06/11/2019
5
 10,000 5 5 5 10,000 0 0.1
05/11/2019
4.90
 0 4.90 4.90 4.90 0 0 0
04/11/2019
4.90
 0 4.90 4.90 4.90 0 0 0
01/11/2019
4.90
 100 4.90 4.90 4.90 0 0 0
31/10/2019
4.30
 100 4.30 4.30 4.30 0 100 -0.0
30/10/2019
5
 0 5 5 5 0 0 0
29/10/2019
5
 5,000 5 5 5 5,000 0 0.0
28/10/2019
5
 1,000 5 5 5 1,000 0 0.0
25/10/2019
5
 600 5 5 5 0 0 0
24/10/2019
4.80
 0 4.80 4.80 4.80 0 0 0
23/10/2019
4.80
 0 4.80 4.80 4.80 0 0 0
22/10/2019
4.60
 1,800 4.90 4.90 4.60 0 0 0
21/10/2019
4.30
 100 4.30 4.30 4.30 0 100 -0.0
18/10/2019
4.90
 0 4.90 4.90 4.90 0 0 0
17/10/2019
4.90
 0 4.90 4.90 4.90 0 0 0
16/10/2019
4.90
 1,700 4.90 4.90 4.90 0 0 0
15/10/2019
5
 100 4.30 5 5 0 100 -0.0
14/10/2019
5
 0 5 5 5 0 0 0
11/10/2019
5
 0 5 5 5 0 0 0
10/10/2019
5
 0 5 5 5 0 0 0
09/10/2019
5
 100 5 5 3.80 0 0 0
08/10/2019
4.40
 0 4.40 4.40 4.40 0 0 0
07/10/2019
4.60
 270 4.20 4.60 4.20 0 100 -0.0
04/10/2019
4.90
 0 4.90 4.90 4.90 0 0 0
03/10/2019
5
 200 4.70 5 4.70 0 100 -0.0
02/10/2019
5.50
 500 5.50 5.50 5.50 0 0 0
01/10/2019
5.20
 24,700 4.60 5.20 4.60 6,200 0 0.0
30/09/2019
4.60
 100 4.60 4.60 4.60 0 100 -0.0
27/09/2019
5.20
 4,100 5.20 5.20 5.20 0 0 0
26/09/2019
4.60
 100 4.60 4.60 4.60 0 0 0
25/09/2019
4
 100 4 4 4 0 100 -0.0
24/09/2019
4.60
 100 4.60 4.60 4.60 0 100 -0.0
23/09/2019
5.30
 0 5.30 5.30 5.30 0 0 0
20/09/2019
5.30
 4,800 5.30 5.30 5.30 4,800 0 0.0
19/09/2019
5.30
 3,400 5.30 5.30 5.30 1,200 0 0.0
18/09/2019
5.30
 1,200 5.30 5.30 5.30 0 0 0
17/09/2019
4.90
 0 4.90 4.90 4.90 0 0 0
16/09/2019
4.90
 100 4.90 4.90 4.90 0 0 0
13/09/2019
5.30
 200 5.30 5.30 5.30 0 0 0
12/09/2019
5.50
 0 5.50 5.50 5.50 0 0 0
11/09/2019
5.50
 0 5.50 5.50 5.50 0 0 0
10/09/2019
5.50
 100 5.50 5.50 5.50 0 0 0
09/09/2019
5
 14,900 5 5 5 0 0 0
06/09/2019
5
 1,000 5 5 5 0 0 0
05/09/2019
5
 5 5 5 5 0 0 0
04/09/2019
5
 2,000 5 5 5 0 0 0
03/09/2019
5
 200 3.80 5 3.80 0 100 -0.0
30/08/2019
4.40
 100 4.40 4.40 4.40 0 100 -0.0
29/08/2019
5.10
 100 5.10 5.10 5.10 0 100 -0.0
28/08/2019
5.90
 0 5.90 5.90 5.90 0 0 0
27/08/2019
5.90
 0 5.90 5.90 5.90 0 0 0
26/08/2019
5.90
 0 5.90 5.90 5.90 0 0 0
23/08/2019
5.90
 300 5.90 5.90 5.90 300 0 0.0
22/08/2019
5.50
 0 5.50 5.50 5.50 0 0 0
21/08/2019
5.50
 0 5.50 5.50 5.50 0 0 0
20/08/2019
5.50
 0 5.50 5.50 5.50 0 0 0
19/08/2019
5.50
 0 5.50 5.50 5.50 0 0 0
16/08/2019
5.50
 0 5.50 5.50 5.50 0 0 0
15/08/2019
5.50
 0 5.50 5.50 5.50 0 0 0
14/08/2019
5.50
 0 5.50 5.50 5.50 0 0 0
13/08/2019
5.50
 0 5.50 5.50 5.50 0 0 0
12/08/2019
5.50
 100 5.50 5.50 5.50 0 0 0
09/08/2019
5.30
 0 5.30 5.30 5.30 0 0 0
08/08/2019
5.30
 7,100 5.30 5.30 5.30 0 0 0
07/08/2019
5.30
 400 5.30 5.30 5.30 0 0 0
06/08/2019
5.30
 2,000 5.30 5.30 5.30 0 0 0
05/08/2019
5.30
 1,500 5.30 5.30 5.30 0 0 0
02/08/2019
5.30
 0 5.30 5.30 5.30 0 0 0
01/08/2019
5.30
 1,000 5.30 5.30 5.30 0 0 0
31/07/2019
5.30
 2,000 5.20 5.30 5.20 0 0 0
30/07/2019
5.40
 0 5.40 5.40 5.40 0 0 0
29/07/2019
5.40
 0 5.40 5.40 5.40 0 0 0
26/07/2019
5.50
 1,700 5.30 5.50 5.30 0 0 0
25/07/2019
5.50
 0 5.50 5.50 5.50 0 0 0
24/07/2019
5.50
 0 5.50 5.50 5.50 0 0 0
23/07/2019
5.50
 0 5.50 5.50 5.50 0 0 0
22/07/2019
5.50
 3,000 5.50 5.50 5.50 0 0 0
19/07/2019
5.30
 1,000 5.30 5.30 5.30 0 0 0
18/07/2019
5.60
 1,200 5.50 5.60 5.50 0 0 0
17/07/2019
5.50
 1,500 5.40 5.50 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |