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)
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
14/10/2019
15.78
 5,020 15.21 15.78 14.81 0 4,990 -0.1
11/10/2019
15.21
 10 15.21 15.21 15.21 0 0 0
10/10/2019
15.21
 40 15.06 15.21 15.06 0 0 0
09/10/2019
15.06
 800 15.06 15.06 15.06 0 0 0
08/10/2019
15.06
 10 15.46 15.46 15.06 0 0 0
07/10/2019
15.46
 0 15.46 15.46 15.46 0 0 0
04/10/2019
15.46
 20 15.46 15.46 15.46 0 0 0
03/10/2019
15.46
 70 15.78 15.78 15.17 0 0 0
02/10/2019
15.78
 280 15.92 15.92 15.42 0 0 0
01/10/2019
15.92
 0 15.92 15.92 15.92 0 0 0
30/09/2019
15.92
 2,360 16.14 16.14 15.10 0 0 0
27/09/2019
16.14
 170 16.43 16.43 15.78 0 0 0
26/09/2019
16.43
 20 16.43 16.43 16.43 0 0 0
25/09/2019
16.43
 150 16.43 16.43 16.43 0 0 0
24/09/2019
16.43
 1,420 17.11 17.11 16.32 0 0 0
23/09/2019
17.11
 1,040 17.14 17.14 17.11 0 0 0
20/09/2019
17.14
 130 17.21 17.21 17.14 0 0 0
19/09/2019
17.21
 840 17.90 17.90 16.93 0 0 0
18/09/2019
17.90
 230 17.93 17.93 16.93 0 0 0
17/09/2019
17.93
 240 17.82 17.93 17.21 0 0 0
16/09/2019
17.82
 260 17.39 17.93 16.60 0 0 0
13/09/2019
17.39
 400 18.36 18.61 17.39 0 0 0
12/09/2019
18.36
 20 18.29 18.36 18.36 0 0 0
11/09/2019
18.29
 80 18.83 18.83 18.29 0 0 0
10/09/2019
18.83
 5,020 18.18 18.83 18.08 4,990 0 0.1
09/09/2019: Cổ tức tiền mặt tỉ lệ: 20%
09/09/2019
18.18
 20 17.14 18.18 18.18 0 0 0
06/09/2019
17.14
 2,150 16.55 17.14 16.75 0 980 -0.0
05/09/2019
16.55
 9,840 17.28 17.28 16.55 0 9,750 -0.2
04/09/2019
17.28
 5,560 18.53 18.53 17.28 0 0 0
03/09/2019
18.53
 530 18.33 18.53 18.33 0 0 0
30/08/2019
18.33
 7,310 17.90 18.33 16.75 0 7,300 -0.2
29/08/2019
17.90
 50 17.87 17.90 17.90 0 0 0
28/08/2019
17.87
 100 17.87 17.94 17.87 0 0 0
27/08/2019
17.87
 1,010 18.53 18.53 17.87 0 0 0
26/08/2019
18.53
 570 18.53 18.53 18.53 0 0 0
23/08/2019
18.53
 90 18.53 18.53 18.53 0 0 0
22/08/2019
18.53
 1,550 18.86 18.86 18.53 0 0 0
21/08/2019
18.86
 1,350 18.47 18.86 18.43 0 0 0
20/08/2019
18.47
 10 18.14 18.47 18.47 0 0 0
19/08/2019
18.14
 1,780 19.46 19.46 18.14 0 0 0
16/08/2019
19.46
 20 18.43 19.46 19.46 0 0 0
15/08/2019
18.43
 0 18.43 18.43 18.43 0 0 0
14/08/2019
18.43
 530 17.61 18.43 16.38 0 520 -0.0
13/08/2019
17.61
 360 18.53 18.53 17.57 0 0 0
12/08/2019
18.53
 0 18.53 18.53 18.53 0 0 0
09/08/2019
18.53
 200 18.53 18.53 18.53 0 0 0
08/08/2019
18.53
 6,750 18.53 19.62 17.51 3,300 1,740 0.1
07/08/2019
18.53
 10 17.41 18.53 18.53 0 0 0
06/08/2019
17.41
 2,900 18.53 18.53 17.41 0 2,550 -0.1
05/08/2019
18.53
 310 19.79 19.79 18.53 0 0 0
02/08/2019
19.79
 4,010 20.39 21.48 19.79 4,000 0 0.1
01/08/2019
20.39
 80 19.06 20.39 20.39 0 0 0
31/07/2019
19.06
 30 17.87 19.06 19.06 0 0 0
30/07/2019
17.87
 0 17.87 17.87 17.87 0 0 0
29/07/2019
17.87
 0 17.87 17.87 17.87 0 0 0
26/07/2019
17.87
 20 18.43 18.43 17.34 0 0 0
25/07/2019
18.43
 10 17.24 18.43 18.43 0 0 0
24/07/2019
17.24
 0 17.24 17.24 17.24 0 0 0
23/07/2019
17.24
 7,700 18.53 18.53 17.24 0 7,700 -0.2
22/07/2019
18.53
 10 19.86 19.86 18.53 0 0 0
19/07/2019
19.86
 0 19.86 19.86 19.86 0 0 0
18/07/2019
19.86
 0 19.86 19.86 19.86 0 0 0
17/07/2019
19.86
 0 19.86 19.86 19.86 0 0 0
16/07/2019
19.86
 10 21.18 21.18 19.86 0 0 0
15/07/2019
21.18
 0 21.18 21.18 21.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |