CTCP Xây dựng Số 5 (sc5)

15.25
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) 		-0.95 -5.83% 21,600 -100 -0.0
15.15
16.40
15.25
2 tháng
(2026-01-16) 		-0.25 -1.60% 79,200 -7,100 -0.1
14.55
16.45
15.25
3 tháng
(2025-12-17) 		0.25 1.66% 113,500 -15,500 -0.2
14.55
16.95
15.25
6 tháng
(2025-09-18) 		-1.90 -11.01% 191,800 -16,200 -0.3
14.55
18.30
15.25
12 tháng
(2025-03-24) 		-3.45 -18.35% 643,500 -19,207 -0.3
14.55
18.80
15.25
24 tháng
(2024-03-27) 		-3.86 -20.08% 1,073,800 -118,203 -2.2
14.55
22.95
15.25
36 tháng
(2023-04-03) 		-4.97 -24.47% 1,651,600 -288,689 -5.4
14.55
22.95
15.25
60 tháng
(2021-04-12) 		-2.81 -15.49% 2,419,000 -316,562 -6.5
14.55
27.03
15.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2020
13.66
 60 14.56 14.99 13.66 20 0 0.0
09/03/2020
14.56
 1,560 15.64 15.64 14.56 0 0 0
06/03/2020
15.64
 10 14.85 15.64 15.64 0 0 0
05/03/2020
14.85
 1,510 14.42 14.85 13.45 0 0 0
04/03/2020
14.42
 50 14.92 15.78 14.42 0 0 0
03/03/2020
14.92
 590 15.56 15.56 14.92 0 0 0
02/03/2020
15.56
 0 15.56 15.56 15.56 0 0 0
28/02/2020
15.56
 0 15.56 15.56 15.56 0 0 0
27/02/2020
15.56
 10 14.92 15.56 15.56 0 0 0
26/02/2020
14.92
 30 14.92 15.64 14.92 0 0 0
25/02/2020
14.92
 10 14.20 14.92 14.92 0 0 0
24/02/2020
14.20
 60 14.20 14.99 14.20 0 0 0
21/02/2020
14.20
 30 13.99 14.96 14.20 0 0 0
20/02/2020
13.99
 90 13.23 13.99 13.99 0 0 0
19/02/2020
13.23
 3,700 12.98 13.88 13.23 0 0 0
18/02/2020
12.98
 0 12.98 12.98 12.98 0 0 0
17/02/2020
12.98
 10 13.27 13.27 12.98 0 0 0
14/02/2020
13.27
 10 13.27 13.27 13.27 0 0 0
13/02/2020
13.27
 20 13.27 13.27 13.27 0 0 0
12/02/2020
13.27
 2,030 12.77 13.63 13.27 0 0 0
11/02/2020
12.77
 10 13.13 13.13 12.77 0 0 0
10/02/2020
13.13
 10 13.13 13.13 13.13 0 0 0
07/02/2020
13.13
 160 13.13 13.99 13.13 0 0 0
06/02/2020
13.13
 40 13.27 14.13 13.13 0 0 0
05/02/2020
13.27
 50 14.06 14.06 13.27 0 0 0
04/02/2020
14.06
 10 15.10 15.10 14.06 0 0 0
03/02/2020
15.10
 710 16.10 16.10 15.10 0 0 0
31/01/2020
16.10
 10 15.35 16.10 16.10 0 0 0
30/01/2020
15.35
 1,070 16.50 17.50 15.35 0 0 0
22/01/2020
16.50
 1,010 15.89 16.50 15.06 0 0 0
21/01/2020
15.89
 10 15.89 15.89 15.89 0 0 0
20/01/2020
15.89
 140 17.07 17.07 15.89 0 0 0
17/01/2020
17.07
 10 18.25 18.25 17.07 0 0 0
16/01/2020
18.25
 10 19.62 19.62 18.25 0 0 0
15/01/2020
19.62
 10 21.09 21.09 19.62 0 0 0
14/01/2020
21.09
 0 21.09 21.09 21.09 0 0 0
13/01/2020
21.09
 0 21.09 21.09 21.09 0 0 0
10/01/2020
21.09
 10 19.90 21.09 21.09 10 0 0.0
09/01/2020
19.90
 0 19.90 19.90 19.90 0 0 0
08/01/2020
19.90
 10 18.86 19.90 19.90 10 0 0.0
07/01/2020
18.86
 0 18.86 18.86 18.86 0 0 0
06/01/2020
18.86
 0 18.86 18.86 18.86 0 0 0
03/01/2020
18.86
 10 17.86 18.86 18.86 0 0 0
02/01/2020
17.86
 0 17.86 17.86 17.86 0 0 0
31/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
30/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
27/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
26/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
25/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
24/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
23/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
20/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
19/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
18/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
17/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
16/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
13/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
12/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
11/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
10/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
09/12/2019
17.86
 0 17.86 17.86 17.86 0 0 0
06/12/2019
17.86
 10 17.90 17.90 17.86 0 0 0
05/12/2019
17.90
 50 17.04 18.15 17.04 0 0 0
04/12/2019
17.04
 0 17.04 17.04 17.04 0 0 0
03/12/2019
17.04
 20 17.04 17.04 17.00 0 0 0
02/12/2019
17.04
 1,030 16.32 17.04 15.24 0 0 0
29/11/2019
16.32
 0 16.32 16.32 16.32 0 0 0
28/11/2019
16.32
 190 16.32 16.32 16.28 0 0 0
27/11/2019
16.32
 880 15.28 16.32 14.70 0 0 0
26/11/2019
15.28
 30 16.35 16.35 15.28 0 0 0
25/11/2019
16.35
 30 15.46 16.35 16.35 0 0 0
22/11/2019
15.46
 10 14.45 15.46 15.46 0 0 0
21/11/2019
14.45
 10 14.45 14.45 14.45 0 0 0
20/11/2019
14.45
 30 15.06 15.06 14.45 0 0 0
19/11/2019
15.06
 0 15.06 15.06 15.06 0 0 0
18/11/2019
15.06
 10 15.60 15.60 15.06 0 0 0
15/11/2019
15.60
 20 16.39 17.50 15.60 0 0 0
14/11/2019
16.39
 30 17.57 18.58 16.39 0 0 0
13/11/2019
17.57
 570 16.82 17.57 17.57 0 0 0
12/11/2019
16.82
 60 15.78 16.82 15.78 0 0 0
11/11/2019
15.78
 310 16.68 17.18 15.78 300 0 0.0
08/11/2019
16.68
 0 16.68 16.68 16.68 0 0 0
07/11/2019
16.68
 1,420 17.93 17.93 16.68 0 0 0
06/11/2019
17.93
 4,440 17.14 17.93 17.14 4,430 4,430 0
05/11/2019
17.14
 0 17.14 17.14 17.14 0 0 0
04/11/2019
17.14
 2,890 16.32 17.21 15.21 0 10 -0.0
01/11/2019
16.32
 10 15.28 16.32 16.32 0 0 0
31/10/2019
15.28
 20 15.56 15.56 15.28 0 0 0
30/10/2019
15.56
 60 16.00 17.11 15.56 0 0 0
29/10/2019
16.00
 20 16.86 16.86 16.00 0 0 0
28/10/2019
16.86
 420 15.78 16.86 16.86 0 370 -0.0
25/10/2019
15.78
 20 14.78 15.78 15.78 0 0 0
24/10/2019
14.78
 20 15.35 15.35 14.78 0 0 0
23/10/2019
15.35
 110 16.32 17.25 15.35 0 0 0
22/10/2019
16.32
 15,750 16.28 17.29 16.32 0 820 -0.0
21/10/2019
16.28
 20 16.89 16.89 16.28 0 0 0
18/10/2019
16.89
 860 16.86 18.00 16.89 0 0 0
17/10/2019
16.86
 6,600 15.78 16.86 15.78 4,900 0 0.1
16/10/2019
15.78
 0 15.78 15.78 15.78 0 0 0
15/10/2019
15.78
 90 15.78 15.78 15.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |