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)
13/03/2020
3.80
 0 3.80 3.80 3.80 0 0 0
12/03/2020
3.80
 100 3.80 3.80 3.80 0 100 -0.0
11/03/2020
4.10
 100 4.40 4.40 4.10 0 100 -0.0
10/03/2020
4.40
 100 4.40 4.40 4.40 0 100 -0.0
09/03/2020
4.50
 300 4 4.50 4 0 100 -0.0
06/03/2020
4.50
 700 4.50 4.50 4.50 600 0 0.0
05/03/2020
4.50
 300 4.50 4.50 4.50 0 100 -0.0
04/03/2020
4.60
 100 4.60 4.60 4.60 0 0 0
03/03/2020
4
 100 4 4 4 0 100 -0.0
02/03/2020
4.60
 300 4.60 4.60 4.60 0 0 0
28/02/2020
4
 0 4 4 4 0 0 0
27/02/2020
4
 100 4 4 4 0 100 -0.0
26/02/2020
4.60
 200 4.60 4.60 4.60 0 0 0
25/02/2020
4
 100 4 4 4 0 100 -0.0
24/02/2020
4.60
 2,000 4.60 4.60 4.60 0 0 0
21/02/2020
4.40
 0 4.40 4.40 4.40 0 0 0
20/02/2020
4.40
 0 4.40 4.40 4.40 0 0 0
19/02/2020
4.40
 100 4.40 4.40 4.40 0 100 -0.0
18/02/2020
5.10
 100 5.10 5.10 5.10 0 0 0
17/02/2020
4.80
 5,100 4.60 4.80 4.60 0 0 0
14/02/2020
5.10
 200 4 5.10 4 0 100 -0.0
13/02/2020
4.60
 9,500 4.60 4.60 4.60 9,500 0 0.0
12/02/2020
4.60
 1,100 4.60 4.60 4.60 0 100 -0.0
11/02/2020
5.70
 300 4.60 5.70 4.60 0 100 -0.0
10/02/2020
5.20
 100 5.20 5.20 5.20 0 0 0
07/02/2020
4.60
 1,700 4.60 4.60 4.60 0 0 0
06/02/2020
4
 100 4 4 4 0 100 -0.0
05/02/2020
4.70
 0 4.70 4.70 4.70 0 0 0
04/02/2020
4.70
 0 4.70 4.70 4.70 0 0 0
03/02/2020
4.70
 0 4.70 4.70 4.70 0 0 0
31/01/2020
4.70
 0 4.70 4.70 4.70 0 0 0
30/01/2020
4.70
 0 4.70 4.70 4.70 0 0 0
22/01/2020
4.70
 100 4.70 4.70 4.70 0 0 0
21/01/2020
4.30
 0 4.30 4.30 4.30 0 0 0
20/01/2020
4.30
 0 4.30 4.30 4.30 0 0 0
17/01/2020
4.30
 0 4.30 4.30 4.30 0 0 0
16/01/2020
4.30
 0 4.30 4.30 4.30 0 0 0
15/01/2020
4.30
 0 4.30 4.30 4.30 0 0 0
14/01/2020
4.30
 0 4.30 4.30 4.30 0 0 0
13/01/2020
4.30
 100 4.30 4.30 4.30 0 0 0
10/01/2020
4.20
 0 4.20 4.20 4.20 0 0 0
09/01/2020
4.20
 0 4.20 4.20 4.20 0 0 0
08/01/2020
4.20
 0 4.20 4.20 4.20 0 0 0
07/01/2020
4.20
 100 4.20 4.20 4.20 0 100 -0.0
06/01/2020
4.60
 0 4.60 4.60 4.60 0 0 0
03/01/2020
4.60
 0 4.60 4.60 4.60 0 0 0
02/01/2020
4.60
 0 4.60 4.60 4.60 0 0 0
31/12/2019
4.60
 0 4.60 4.60 4.60 0 0 0
30/12/2019
4.60
 2,300 4.50 4.70 4.50 0 0 0
27/12/2019
4.40
 100 4.40 4.40 4.40 0 100 -0.0
26/12/2019
4.80
 0 4.80 4.80 4.80 0 0 0
25/12/2019
4.80
 200 4.80 4.80 4.80 0 0 0
24/12/2019
4.80
 400 4.50 4.80 4.50 0 0 0
23/12/2019
4.20
 100 4.20 4.20 4.20 0 100 -0.0
20/12/2019
4.50
 400 4.50 4.50 4.50 0 0 0
19/12/2019
4.50
 0 4.50 4.50 4.50 0 0 0
18/12/2019
4.60
 200 4.40 4.60 4.40 0 0 0
17/12/2019
4.60
 0 4.60 4.60 4.60 0 0 0
16/12/2019
4.60
 0 4.60 4.60 4.60 0 0 0
13/12/2019
4.60
 0 4.60 4.60 4.60 0 0 0
12/12/2019
4.60
 0 4.60 4.60 4.60 0 0 0
11/12/2019
4.60
 0 4.60 4.60 4.60 0 0 0
10/12/2019
4.60
 800 4.60 4.60 4.60 0 0 0
09/12/2019
4.20
 100 4.20 4.20 4.20 0 100 -0.0
06/12/2019
4.80
 1,500 4.80 4.80 4.80 0 0 0
05/12/2019
4.20
 0 4.20 4.20 4.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |