CTCP Xây dựng Số 5 (sc5)

16.20
1.05
(6.93%)
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
(2026-05-13) 		-0.20 -1.30% 28,300 96 0
14.90
16.40
16.20
2 tháng
(2026-04-13) 		-0.50 -3.19% 50,800 -1,404 0
14.70
17.15
16.20
3 tháng
(2026-03-16) 		-0.20 -1.30% 57,700 -1,404 0
14.70
17.15
16.20
6 tháng
(2025-12-15) 		0.05 0.33% 206,100 -16,904 -0.2
14.55
17.15
16.20
12 tháng
(2025-06-17) 		-0.85 -5.31% 338,200 -17,004 -0.2
14.55
18.30
16.20
24 tháng
(2024-06-24) 		-3.03 -16.65% 972,200 -51,607 -0.9
14.55
22.95
16.20
36 tháng
(2023-06-28) 		-0.65 -4.12% 1,592,100 -235,207 -4.4
14.55
22.95
16.20
60 tháng
(2021-07-08) 		-1.71 -10.12% 2,386,600 -305,066 -6.2
14.55
27.03
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |