CTCP Xây dựng Số 5 (sc5)

16
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
(2026-06-29) 		-0.30 -1.84% 24,500 -3,400 0
15.20
17.20
16
2 tháng
(2026-06-01) 		1 6.67% 78,200 -8,804 0
14.95
17.20
16
3 tháng
(2026-05-04) 		-1.15 -6.71% 94,100 -8,304 0
14.90
17.20
16
6 tháng
(2026-01-30) 		0 0% 196,600 -15,404 -0.1
14.55
17.20
16
12 tháng
(2025-08-04) 		-0.20 -1.23% 374,700 -24,404 -0.3
14.55
18.30
16
24 tháng
(2024-08-08) 		-1.24 -7.20% 985,700 -33,907 -0.4
14.55
22.95
16
36 tháng
(2023-08-14) 		-2.27 -12.43% 1,443,700 -204,107 -3.7
14.55
22.95
16
60 tháng
(2021-08-24) 		-0.93 -5.52% 2,434,700 -313,666 -6.2
14.55
27.03
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/04/2020
13.41
 10 12.55 13.41 13.41 0 0 0
28/04/2020
12.55
 10 12.98 12.98 12.55 10 0 0.0
27/04/2020
12.98
 10 13.84 13.84 12.98 0 0 0
24/04/2020
13.84
 120 13.84 13.84 13.84 0 0 0
23/04/2020
13.84
 40 13.48 13.84 13.81 0 30 -0.0
22/04/2020
13.48
 240 12.62 13.48 13.41 0 100 -0.0
21/04/2020
12.62
 30 13.16 13.84 12.62 0 0 0
20/04/2020
13.16
 10 13.16 13.16 13.16 0 0 0
17/04/2020
13.16
 20 13.13 13.16 13.16 0 0 0
16/04/2020
13.13
 20 13.63 13.92 13.13 0 10 -0.0
15/04/2020
13.63
 80 14.63 15.21 13.63 0 60 -0.0
14/04/2020
14.63
 10 13.84 14.63 14.63 0 0 0
13/04/2020
13.84
 100 13.59 13.84 13.84 0 0 0
10/04/2020
13.59
 220 13.48 13.59 13.59 0 0 0
09/04/2020
13.48
 2,110 13.77 13.77 13.13 0 1,680 -0.0
08/04/2020
13.77
 10 13.05 13.77 13.77 0 0 0
07/04/2020
13.05
 1,330 13.70 14.27 12.91 0 0 0
06/04/2020
13.70
 310 14.56 15.21 13.70 0 0 0
03/04/2020
14.56
 40 14.63 14.63 14.56 0 10 -0.0
01/04/2020
14.63
 70 14.17 14.63 14.63 0 0 0
31/03/2020
14.17
 780 13.27 14.17 12.48 0 0 0
30/03/2020
13.27
 20 13.99 14.49 13.27 0 0 0
27/03/2020
13.99
 120 14.13 14.70 13.99 0 0 0
26/03/2020
14.13
 210 13.84 14.13 14.13 0 10 -0.0
25/03/2020
13.84
 30 12.95 13.84 13.84 0 0 0
24/03/2020
12.95
 250 13.34 14.27 12.95 0 100 -0.0
23/03/2020
13.34
 2,400 14.31 14.56 13.34 0 0 0
20/03/2020
14.31
 460 13.88 14.70 14.31 0 0 0
19/03/2020
13.88
 120 13.84 13.99 13.77 0 0 0
18/03/2020
13.84
 2,360 13.66 13.99 12.91 0 0 0
17/03/2020
13.66
 1,750 13.34 14.20 12.66 0 1,700 -0.0
16/03/2020
13.34
 20 14.06 14.06 13.34 0 0 0
13/03/2020
14.06
 1,010 14.20 14.20 13.27 0 1,000 -0.0
12/03/2020
14.20
 820 14.24 14.24 13.31 20 0 0.0
11/03/2020
14.24
 50 13.66 14.24 14.24 20 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |